Hansa Biopharma AB (publ) (STO:HNSA)
Sweden · Delayed Price · Currency is SEK 29.10
+1.10 (3.93%)
Aug 13, 2025, 10:59 AM CET
Hansa Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.12 | 28.20 | 28.10 | 28.10 | 28.10 | 0.36% | 5,498 |
| Aug 12, 2025 | 28.18 | 28.86 | 27.56 | 28.00 | 28.00 | -0.14% | 545,435 |
| Aug 11, 2025 | 30.64 | 30.64 | 28.04 | 28.04 | 28.04 | -7.70% | 907,045 |
| Aug 8, 2025 | 30.50 | 31.16 | 30.06 | 30.38 | 30.38 | -0.07% | 451,560 |
| Aug 7, 2025 | 30.18 | 31.94 | 30.12 | 30.40 | 30.40 | 1.20% | 657,857 |
| Aug 6, 2025 | 31.06 | 32.48 | 29.86 | 30.04 | 30.04 | -1.89% | 767,334 |
| Aug 5, 2025 | 30.64 | 31.60 | 29.32 | 30.62 | 30.62 | 5.15% | 854,186 |
| Aug 4, 2025 | 29.84 | 31.34 | 29.12 | 29.12 | 29.12 | 2.25% | 1,173,540 |
| Aug 1, 2025 | 28.64 | 29.36 | 28.04 | 28.48 | 28.48 | -1.04% | 320,544 |
| Jul 31, 2025 | 29.42 | 29.94 | 28.50 | 28.78 | 28.78 | -0.76% | 420,568 |
| Jul 30, 2025 | 28.42 | 31.04 | 28.42 | 29.00 | 29.00 | 4.09% | 1,081,056 |
| Jul 29, 2025 | 28.38 | 29.70 | 27.26 | 27.86 | 27.86 | 2.05% | 954,251 |
| Jul 28, 2025 | 28.00 | 28.78 | 27.08 | 27.30 | 27.30 | -1.66% | 241,742 |
| Jul 25, 2025 | 26.98 | 28.20 | 26.98 | 27.76 | 27.76 | 3.35% | 320,823 |
| Jul 24, 2025 | 26.20 | 27.62 | 26.20 | 26.86 | 26.86 | 2.52% | 449,585 |
| Jul 23, 2025 | 25.92 | 26.68 | 25.92 | 26.20 | 26.20 | 1.24% | 217,873 |
| Jul 22, 2025 | 26.50 | 26.62 | 25.70 | 25.88 | 25.88 | -1.30% | 279,238 |
| Jul 21, 2025 | 26.40 | 27.00 | 26.02 | 26.22 | 26.22 | 0.61% | 267,302 |
| Jul 18, 2025 | 28.00 | 28.30 | 26.06 | 26.06 | 26.06 | -6.59% | 482,740 |
| Jul 17, 2025 | 26.08 | 28.26 | 25.00 | 27.90 | 27.90 | 7.56% | 730,000 |
| Jul 16, 2025 | 25.98 | 26.48 | 25.72 | 25.94 | 25.94 | -0.15% | 247,363 |
| Jul 15, 2025 | 26.30 | 27.02 | 25.94 | 25.98 | 25.98 | -0.54% | 183,502 |
| Jul 14, 2025 | 26.52 | 26.76 | 25.86 | 26.12 | 26.12 | -0.99% | 203,962 |
| Jul 11, 2025 | 27.14 | 27.38 | 26.38 | 26.38 | 26.38 | -2.80% | 232,659 |
| Jul 10, 2025 | 27.00 | 27.28 | 26.72 | 27.14 | 27.14 | -0.15% | 235,251 |
| Jul 9, 2025 | 26.86 | 27.82 | 26.68 | 27.18 | 27.18 | 1.57% | 497,340 |
| Jul 8, 2025 | 27.12 | 27.70 | 26.50 | 26.76 | 26.76 | -1.11% | 297,022 |
| Jul 7, 2025 | 28.08 | 29.14 | 27.00 | 27.06 | 27.06 | -3.50% | 560,016 |
| Jul 4, 2025 | 26.40 | 28.32 | 26.00 | 28.04 | 28.04 | 6.78% | 372,600 |
| Jul 3, 2025 | 26.14 | 27.18 | 25.82 | 26.26 | 26.26 | -0.23% | 234,420 |
| Jul 2, 2025 | 26.16 | 26.56 | 25.56 | 26.32 | 26.32 | 0.15% | 242,344 |
| Jul 1, 2025 | 26.60 | 26.60 | 25.66 | 26.28 | 26.28 | 0.31% | 185,835 |
| Jun 30, 2025 | 27.90 | 29.10 | 26.20 | 26.20 | 26.20 | -2.75% | 530,155 |
| Jun 27, 2025 | 26.02 | 28.00 | 25.88 | 26.94 | 26.94 | 5.15% | 646,504 |
| Jun 26, 2025 | 24.18 | 26.80 | 23.88 | 25.62 | 25.62 | 5.96% | 635,882 |
| Jun 25, 2025 | 23.92 | 24.58 | 23.68 | 24.18 | 24.18 | 1.17% | 319,709 |
| Jun 24, 2025 | 23.80 | 24.26 | 23.46 | 23.90 | 23.90 | 0.59% | 408,709 |
| Jun 23, 2025 | 23.96 | 24.32 | 23.38 | 23.76 | 23.76 | -0.50% | 274,360 |
| Jun 19, 2025 | 23.50 | 25.60 | 23.30 | 23.88 | 23.88 | 1.02% | 1,195,754 |
| Jun 18, 2025 | 23.60 | 23.78 | 23.34 | 23.64 | 23.64 | -0.42% | 52,537 |
| Jun 17, 2025 | 24.54 | 24.54 | 23.56 | 23.74 | 23.74 | -3.26% | 93,518 |
| Jun 16, 2025 | 24.20 | 24.98 | 24.20 | 24.54 | 24.54 | 0.33% | 44,825 |
| Jun 13, 2025 | 24.18 | 24.46 | 23.84 | 24.46 | 24.46 | -1.37% | 133,846 |
| Jun 12, 2025 | 26.14 | 26.14 | 24.80 | 24.80 | 24.80 | -4.69% | 78,936 |
| Jun 11, 2025 | 26.22 | 26.46 | 25.64 | 26.02 | 26.02 | -0.69% | 77,483 |
| Jun 10, 2025 | 25.60 | 26.22 | 25.24 | 26.20 | 26.20 | 2.34% | 108,658 |
| Jun 9, 2025 | 24.08 | 25.80 | 24.08 | 25.60 | 25.60 | 5.79% | 238,464 |
| Jun 5, 2025 | 24.48 | 24.52 | 23.80 | 24.20 | 24.20 | -0.74% | 82,564 |
| Jun 4, 2025 | 23.76 | 24.46 | 23.00 | 24.38 | 24.38 | 3.04% | 183,518 |
| Jun 3, 2025 | 23.14 | 23.82 | 23.08 | 23.66 | 23.66 | 2.34% | 157,015 |