Hansa Biopharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	41.80	42.50	40.76	41.84	41.84	0.24%	550,477
Aug 21, 2026	41.00	41.94	40.22	41.74	41.74	2.71%	528,795
Aug 20, 2026	41.86	42.66	40.48	40.64	40.64	-2.54%	318,428
Aug 19, 2026	41.88	42.20	40.26	41.70	41.70	-0.10%	541,583
Aug 18, 2026	41.86	43.58	41.44	41.74	41.74	-0.38%	813,575
Aug 17, 2026	39.46	41.98	39.46	41.90	41.90	7.00%	735,836
Aug 14, 2026	40.48	41.34	39.00	39.16	39.16	-2.97%	588,504
Aug 13, 2026	41.22	41.78	40.36	40.36	40.36	-1.61%	374,054
Aug 12, 2026	40.52	41.08	39.36	41.02	41.02	1.33%	423,133
Aug 11, 2026	39.88	41.48	39.52	40.48	40.48	2.17%	443,348
Aug 10, 2026	41.00	41.90	39.30	39.62	39.62	-2.70%	710,968
Aug 7, 2026	37.84	41.10	37.68	40.72	40.72	7.61%	1,213,227
Aug 6, 2026	34.34	38.98	34.02	37.84	37.84	9.94%	2,043,808
Aug 5, 2026	33.42	34.50	32.42	34.42	34.42	3.05%	863,575
Aug 4, 2026	33.16	34.10	33.00	33.40	33.40	0.42%	490,111
Aug 3, 2026	34.70	34.88	32.76	33.26	33.26	-3.31%	819,094
Jul 31, 2026	34.30	35.74	33.32	34.40	34.40	0.29%	756,119
Jul 30, 2026	35.94	35.94	34.00	34.30	34.30	-5.56%	1,231,346
Jul 29, 2026	37.14	38.30	36.26	36.32	36.32	-2.00%	669,374
Jul 28, 2026	37.86	38.88	36.72	37.06	37.06	-2.06%	982,930
Jul 27, 2026	39.42	39.42	37.02	37.84	37.84	-4.01%	1,677,708
Jul 24, 2026	35.00	43.80	35.00	39.42	39.42	28.40%	5,231,218
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