Hansa Biopharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	35.00	43.80	35.00	39.82	-	29.71%	4,385,382
Jul 23, 2026	32.00	32.00	30.14	30.70	30.70	-4.30%	724,796
Jul 22, 2026	32.20	34.38	29.20	32.08	32.08	-3.89%	1,321,320
Jul 21, 2026	32.58	33.62	32.24	33.38	33.38	2.27%	239,494
Jul 20, 2026	32.34	33.44	32.32	32.64	32.64	0.93%	165,753
Jul 17, 2026	33.40	33.40	31.36	32.34	32.34	-1.58%	250,513
Jul 16, 2026	33.20	33.60	32.50	32.86	32.86	-0.67%	153,191
Jul 15, 2026	32.86	33.28	32.36	33.08	33.08	1.04%	123,545
Jul 14, 2026	33.36	33.48	32.40	32.74	32.74	-2.79%	241,948
Jul 13, 2026	34.06	34.16	32.92	33.68	33.68	-1.41%	176,161
Jul 10, 2026	34.56	35.38	33.86	34.16	34.16	-1.16%	231,258
Jul 9, 2026	34.72	35.44	34.32	34.56	34.56	-0.69%	179,388
Jul 8, 2026	34.40	34.98	33.80	34.80	34.80	0.69%	172,330
Jul 7, 2026	34.36	34.70	33.64	34.56	34.56	0.76%	232,812
Jul 6, 2026	34.88	35.18	34.02	34.30	34.30	-1.66%	152,192
Jul 3, 2026	35.00	35.38	34.52	34.88	34.88	-0.34%	206,511
Jul 2, 2026	35.00	36.12	34.16	35.00	35.00	-0.28%	203,757
Jul 1, 2026	35.54	36.82	34.52	35.10	35.10	-0.85%	371,463
Jun 30, 2026	34.66	36.70	34.60	35.40	35.40	2.91%	581,086
Jun 29, 2026	33.20	34.98	32.80	34.40	34.40	3.93%	238,648
Jun 26, 2026	33.68	34.00	32.58	33.10	33.10	-1.25%	305,526
Jun 25, 2026	33.84	34.42	33.42	33.52	33.52	-0.77%	267,992
Jun 24, 2026	33.82	34.36	32.94	33.78	33.78	-0.12%	346,223
Jun 23, 2026	34.00	35.22	33.62	33.82	33.82	-0.53%	466,481
Jun 22, 2026	32.62	34.14	32.54	34.00	34.00	5.52%	419,923
Jun 18, 2026	32.10	33.78	31.80	32.22	32.22	0.37%	369,239
Jun 17, 2026	32.10	32.30	31.16	32.10	32.10	-	343,664
Jun 16, 2026	34.50	35.20	32.10	32.10	32.10	-3.49%	680,700
Jun 15, 2026	34.90	35.24	33.02	33.26	33.26	-3.54%	298,095
Jun 12, 2026	32.90	35.46	32.58	34.48	34.48	6.95%	778,416
Jun 11, 2026	31.60	32.74	31.04	32.24	32.24	2.15%	170,973
Jun 10, 2026	30.16	32.60	30.16	31.56	31.56	4.85%	389,137
Jun 9, 2026	30.00	30.64	29.72	30.10	30.10	0.27%	170,523
Jun 8, 2026	30.82	30.82	29.48	30.02	30.02	-2.66%	322,177
Jun 5, 2026	31.56	32.20	30.84	30.84	30.84	-2.65%	200,418
Jun 4, 2026	31.10	31.72	30.70	31.68	31.68	1.02%	172,562
Jun 3, 2026	31.24	31.70	30.90	31.36	31.36	-0.38%	209,122
Jun 2, 2026	32.76	33.14	31.24	31.48	31.48	-3.49%	326,948
Jun 1, 2026	33.70	34.14	32.50	32.62	32.62	-3.20%	271,032
May 29, 2026	33.76	34.54	33.38	33.70	33.70	0.66%	363,674
May 28, 2026	34.98	35.00	32.64	33.48	33.48	-4.83%	606,578
May 27, 2026	34.06	36.42	34.02	35.18	35.18	4.70%	1,092,708
May 26, 2026	34.50	34.50	32.40	33.60	33.60	-2.38%	581,728
May 25, 2026	33.44	35.44	33.04	34.42	34.42	2.87%	635,149
May 22, 2026	33.66	34.48	32.76	33.46	33.46	-0.30%	382,825
May 21, 2026	33.62	33.90	32.14	33.56	33.56	-0.06%	605,676
May 20, 2026	34.12	34.30	32.70	33.58	33.58	-2.78%	1,060,637
May 19, 2026	36.70	37.56	33.52	34.54	34.54	19.76%	2,987,746
May 18, 2026	29.64	29.64	28.82	28.84	28.84	-2.70%	121,263
May 15, 2026	28.62	30.78	28.50	29.64	29.64	3.56%	373,813