Hansa Biopharma AB (publ) (STO:HNSA)
Sweden · Delayed Price · Currency is SEK 28.28
+1.08 (3.97%)
May 4, 2026, 5:29 PM CET
Hansa Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 289,059 |
| 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% | 184,461 |
| 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% | 217,774 |
| Mar 12, 2026 | 29.92 | 30.16 | 28.80 | 29.12 | 29.12 | -2.61% | 324,151 |
| 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 |
| Mar 9, 2026 | 29.04 | 29.62 | 27.90 | 29.34 | 29.34 | -1.21% | 416,748 |
| Mar 6, 2026 | 30.90 | 31.04 | 29.54 | 29.70 | 29.70 | -3.26% | 338,364 |
| Mar 5, 2026 | 30.34 | 31.08 | 29.26 | 30.70 | 30.70 | -6.91% | 941,491 |
| Mar 4, 2026 | 30.84 | 32.98 | 30.84 | 32.98 | 32.98 | 6.94% | 236,308 |
| Mar 3, 2026 | 32.10 | 32.10 | 30.84 | 30.84 | 30.84 | -3.63% | 221,789 |
| Mar 2, 2026 | 33.40 | 33.42 | 32.00 | 32.00 | 32.00 | -5.33% | 363,613 |
| Feb 27, 2026 | 33.24 | 33.90 | 32.46 | 33.80 | 33.80 | 1.75% | 390,249 |
| Feb 26, 2026 | 32.74 | 34.20 | 32.74 | 33.22 | 33.22 | 1.47% | 509,848 |
| Feb 25, 2026 | 32.46 | 33.68 | 32.38 | 32.74 | 32.74 | 0.99% | 274,851 |
| Feb 24, 2026 | 31.10 | 32.50 | 30.88 | 32.42 | 32.42 | 3.25% | 277,950 |
| Feb 23, 2026 | 32.38 | 32.38 | 30.90 | 31.40 | 31.40 | -2.55% | 376,956 |
| Feb 20, 2026 | 33.00 | 33.34 | 32.00 | 32.22 | 32.22 | -2.36% | 350,401 |
| Feb 19, 2026 | 36.50 | 37.34 | 32.52 | 33.00 | 33.00 | -5.28% | 899,902 |