Hansa Biopharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	28.38	29.06	28.12	28.62	28.62	0.85%	82,721
May 12, 2026	28.48	29.10	28.20	28.38	28.38	-1.87%	158,559
May 11, 2026	28.46	28.92	28.00	28.92	28.92	1.40%	202,733
May 8, 2026	28.50	28.90	27.86	28.52	28.52	-0.21%	145,489
May 7, 2026	28.08	29.66	28.08	28.58	28.58	2.14%	495,558
May 6, 2026	28.46	29.04	27.54	27.98	27.98	-1.48%	500,795
May 5, 2026	28.30	28.98	28.18	28.40	28.40	0.42%	186,405
May 4, 2026	27.30	28.74	27.22	28.28	28.28	3.97%	367,549
Apr 30, 2026	27.74	27.82	27.20	27.20	27.20	-1.73%	143,047
Apr 29, 2026	27.08	27.80	26.40	27.68	27.68	2.22%	320,473
Apr 28, 2026	26.04	27.42	25.38	27.08	27.08	4.07%	354,894
Apr 27, 2026	25.00	26.44	24.76	26.02	26.02	3.67%	638,244
Apr 24, 2026	24.90	25.48	24.16	25.10	25.10	0.88%	753,728
Apr 23, 2026	25.90	25.90	23.52	24.88	24.88	-8.26%	2,861,574
Apr 22, 2026	27.90	28.00	27.12	27.12	27.12	-2.02%	269,662
Apr 21, 2026	29.08	29.08	27.68	27.68	27.68	-4.81%	377,422
Apr 20, 2026	28.60	29.38	28.52	29.08	29.08	0.14%	300,806
Apr 17, 2026	29.10	29.28	28.66	29.04	29.04	-0.41%	259,909
Apr 16, 2026	29.36	30.00	28.70	29.16	29.16	-0.34%	272,534
Apr 15, 2026	29.94	30.62	29.26	29.26	29.26	-2.27%	386,936
Apr 14, 2026	29.60	30.16	29.28	29.94	29.94	1.56%	185,530
Apr 13, 2026	30.20	30.70	29.02	29.48	29.48	-4.04%	326,428
Apr 10, 2026	30.82	31.72	30.72	30.72	30.72	-0.07%	121,972
Apr 9, 2026	30.96	31.32	30.18	30.74	30.74	-0.26%	155,855
Apr 8, 2026	31.28	32.20	30.82	30.82	30.82	3.42%	288,827
Apr 7, 2026	32.68	32.68	29.80	29.80	29.80	-8.81%	427,851
Apr 2, 2026	32.58	32.82	31.86	32.68	32.68	-0.97%	78,812
Apr 1, 2026	32.20	33.10	32.20	33.00	33.00	3.51%	131,854
Mar 31, 2026	30.50	32.20	30.46	31.88	31.88	4.66%	259,659
Mar 30, 2026	30.30	30.62	29.66	30.46	30.46	-0.52%	204,075
Mar 27, 2026	30.70	30.74	30.00	30.62	30.62	0.07%	124,992
Mar 26, 2026	29.64	30.78	29.08	30.60	30.60	3.31%	163,109
Mar 25, 2026	29.28	30.96	29.28	29.62	29.62	2.49%	266,783
Mar 24, 2026	30.16	30.16	28.90	28.90	28.90	-4.18%	204,087
Mar 23, 2026	28.72	30.50	27.80	30.16	30.16	2.52%	396,830
Mar 20, 2026	29.72	30.44	29.30	29.42	29.42	0.68%	280,069
Mar 19, 2026	29.76	30.00	29.04	29.22	29.22	-2.79%	159,451
Mar 18, 2026	30.80	31.52	30.02	30.06	30.06	-1.96%	189,375
Mar 17, 2026	30.00	31.12	29.60	30.66	30.66	2.20%	193,787
Mar 16, 2026	29.58	30.08	29.14	30.00	30.00	1.76%	152,851
Mar 13, 2026	29.50	30.20	28.58	29.48	29.48	1.24%	219,765
Mar 12, 2026	29.92	30.16	28.80	29.12	29.12	-2.61%	335,309
Mar 11, 2026	30.34	30.62	29.16	29.90	29.90	-1.39%	254,799
Mar 10, 2026	29.86	31.18	29.86	30.32	30.32	3.34%	349,924