Hansa Biopharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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