Hansa Biopharma AB (publ) (STO:HNSA)
Sweden · Delayed Price · Currency is SEK 38.38
-0.96 (-2.44%)
Nov 2, 2026, 4:29 PM CET
Hansa Biopharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 39.38 | 40.00 | 38.08 | 38.38 | 38.38 | -2.44% | 708,072 |
| Oct 30, 2026 | 39.46 | 40.00 | 39.00 | 39.34 | 39.34 | - | 208,160 |
| Oct 29, 2026 | 38.70 | 39.90 | 38.10 | 39.34 | 39.34 | 1.65% | 561,892 |
| Oct 28, 2026 | 36.78 | 39.56 | 36.28 | 38.70 | 38.70 | 6.32% | 793,320 |
| Oct 27, 2026 | 36.66 | 36.80 | 36.00 | 36.40 | 36.40 | -0.71% | 459,414 |
| Oct 26, 2026 | 37.22 | 37.52 | 36.30 | 36.66 | 36.66 | -0.38% | 324,842 |
| Oct 23, 2026 | 37.60 | 38.06 | 36.68 | 36.80 | 36.80 | -1.92% | 340,827 |
| Oct 22, 2026 | 37.42 | 38.02 | 36.44 | 37.52 | 37.52 | -0.21% | 409,879 |
| Oct 21, 2026 | 38.06 | 38.68 | 36.80 | 37.60 | 37.60 | -1.62% | 446,811 |
| Oct 20, 2026 | 36.10 | 38.22 | 35.86 | 38.22 | 38.22 | 6.17% | 289,879 |
| Oct 19, 2026 | 35.90 | 36.14 | 35.26 | 36.00 | 36.00 | 0.28% | 170,372 |
| Oct 16, 2026 | 36.70 | 37.24 | 35.90 | 35.90 | 35.90 | -1.48% | 292,114 |
| Oct 15, 2026 | 35.14 | 36.66 | 34.80 | 36.44 | 36.44 | 3.41% | 480,647 |
| Oct 14, 2026 | 34.88 | 35.52 | 34.24 | 35.24 | 35.24 | 1.79% | 196,540 |
| Oct 13, 2026 | 36.48 | 36.74 | 34.62 | 34.62 | 34.62 | -4.15% | 370,099 |
| Oct 12, 2026 | 36.20 | 36.68 | 34.84 | 36.12 | 36.12 | 0.44% | 367,385 |
| Oct 9, 2026 | 33.68 | 36.10 | 33.68 | 35.96 | 35.96 | 7.73% | 488,351 |
| Oct 8, 2026 | 33.84 | 34.00 | 33.14 | 33.38 | 33.38 | -1.36% | 346,447 |
| Oct 7, 2026 | 33.60 | 34.20 | 33.40 | 33.84 | 33.84 | - | 233,596 |
| Oct 6, 2026 | 33.22 | 34.20 | 32.84 | 33.84 | 33.84 | 1.87% | 378,828 |
| Oct 5, 2026 | 33.16 | 33.98 | 33.10 | 33.22 | 33.22 | 0.12% | 297,478 |
| Oct 2, 2026 | 34.10 | 34.40 | 33.00 | 33.18 | 33.18 | -2.75% | 408,269 |
| Oct 1, 2026 | 34.06 | 34.94 | 33.52 | 34.12 | 34.12 | 1.85% | 575,635 |
| Sep 30, 2026 | 32.86 | 33.76 | 32.60 | 33.50 | 33.50 | 3.08% | 567,304 |
| Sep 29, 2026 | 33.52 | 33.58 | 32.50 | 32.50 | 32.50 | -2.99% | 538,260 |
| Sep 28, 2026 | 32.36 | 34.84 | 32.28 | 33.50 | 33.50 | 3.52% | 1,443,049 |
| Sep 25, 2026 | 32.60 | 32.76 | 31.62 | 32.36 | 32.36 | 0.43% | 1,131,469 |
| Sep 24, 2026 | 34.16 | 34.16 | 32.12 | 32.22 | 32.22 | -5.24% | 909,549 |
| Sep 23, 2026 | 35.72 | 35.86 | 34.00 | 34.00 | 34.00 | -4.66% | 554,191 |
| Sep 22, 2026 | 36.22 | 36.48 | 35.24 | 35.66 | 35.66 | -1.49% | 494,541 |
| Sep 21, 2026 | 36.72 | 36.98 | 35.90 | 36.20 | 36.20 | -1.15% | 413,243 |
| Sep 18, 2026 | 38.20 | 38.52 | 36.54 | 36.62 | 36.62 | -4.24% | 546,171 |
| Sep 17, 2026 | 38.06 | 38.98 | 36.90 | 38.24 | 38.24 | 0.74% | 494,472 |
| Sep 16, 2026 | 38.12 | 38.44 | 37.54 | 37.96 | 37.96 | 0.37% | 343,772 |
| Sep 15, 2026 | 39.76 | 39.76 | 37.42 | 37.82 | 37.82 | -4.88% | 669,209 |
| Sep 14, 2026 | 40.10 | 42.22 | 39.24 | 39.76 | 39.76 | -1.83% | 529,394 |
| Sep 11, 2026 | 42.04 | 42.04 | 40.46 | 40.50 | 40.50 | -3.48% | 481,774 |
| Sep 10, 2026 | 43.60 | 44.02 | 41.68 | 41.96 | 41.96 | -3.76% | 468,060 |
| Sep 9, 2026 | 45.70 | 46.04 | 43.50 | 43.60 | 43.60 | -5.63% | 563,918 |
| Sep 8, 2026 | 46.16 | 46.84 | 45.02 | 46.20 | 46.20 | 0.09% | 407,432 |
| Sep 7, 2026 | 45.72 | 46.48 | 45.20 | 46.16 | 46.16 | -0.22% | 374,918 |
| Sep 4, 2026 | 44.50 | 46.48 | 43.80 | 46.26 | 46.26 | 3.96% | 824,429 |
| Sep 3, 2026 | 46.44 | 47.70 | 44.50 | 44.50 | 44.50 | -4.67% | 837,431 |
| Sep 2, 2026 | 42.40 | 48.22 | 42.26 | 46.68 | 46.68 | 9.12% | 1,219,037 |
| Sep 1, 2026 | 43.30 | 43.80 | 41.58 | 42.78 | 42.78 | -0.97% | 647,966 |
| Aug 31, 2026 | 44.56 | 44.78 | 43.20 | 43.20 | 43.20 | -3.01% | 376,489 |
| Aug 28, 2026 | 44.48 | 46.60 | 44.28 | 44.54 | 44.54 | 0.81% | 632,555 |
| Aug 27, 2026 | 43.06 | 44.18 | 42.24 | 44.18 | 44.18 | 2.65% | 472,336 |
| Aug 26, 2026 | 43.80 | 44.80 | 42.90 | 43.04 | 43.04 | -0.60% | 622,044 |
| Aug 25, 2026 | 42.16 | 43.30 | 41.82 | 43.30 | 43.30 | 3.49% | 413,903 |