Newbury Pharmaceuticals AB (publ) (STO:NEWBRY)
Sweden · Delayed Price · Currency is SEK 1.140
-0.010 (-0.87%)
At close: Mar 2, 2026
STO:NEWBRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 16,586 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | 5 |
| Feb 25, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.44% | 25,697 |
| Feb 24, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 2,597 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -2.15% | 14,680 |
| Feb 20, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -0.43% | 775 |
| Feb 19, 2026 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 56,483 |
| Feb 18, 2026 | 1.16 | 1.20 | 1.12 | 1.14 | 1.14 | -5.39% | 123,791 |
| Feb 17, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 5.70% | 46,089 |
| Feb 16, 2026 | 1.08 | 1.25 | 1.08 | 1.14 | 1.14 | 1.79% | 51,925 |
| Feb 13, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 0.90% | 38,750 |
| Feb 12, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | -0.89% | 3,259 |
| Feb 11, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 50,000 |
| Feb 10, 2026 | 1.18 | 1.25 | 1.10 | 1.10 | 1.10 | -6.38% | 59,509 |
| Feb 9, 2026 | 1.12 | 1.21 | 1.12 | 1.18 | 1.18 | 4.91% | 58,093 |
| Feb 6, 2026 | 1.04 | 1.15 | 1.04 | 1.12 | 1.12 | 7.69% | 78,615 |
| Feb 5, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -2.80% | 25,558 |
| Feb 4, 2026 | 1.04 | 1.15 | 1.04 | 1.07 | 1.07 | 2.88% | 82,836 |
| Feb 3, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | - | 2,671 |
| Feb 2, 2026 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | -1.42% | 20,800 |
| Jan 30, 2026 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | -0.47% | 88,279 |
| Jan 29, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 116,000 |
| Jan 28, 2026 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | -1.44% | 36,613 |
| Jan 27, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 6.20% | 157,103 |
| Jan 26, 2026 | 1.10 | 1.10 | 0.97 | 0.98 | 0.98 | -13.30% | 232,979 |
| Jan 23, 2026 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | -0.44% | 58,205 |
| Jan 22, 2026 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | - | 17,020 |
| Jan 21, 2026 | 1.22 | 1.25 | 1.00 | 1.14 | 1.14 | -9.88% | 283,377 |
| Jan 20, 2026 | 1.20 | 1.27 | 1.18 | 1.27 | 1.27 | 3.69% | 119,107 |
| Jan 19, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -5.43% | 83,067 |
| Jan 16, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 44,944 |
| Jan 15, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 27,306 |
| Jan 14, 2026 | 1.20 | 1.31 | 1.20 | 1.29 | 1.29 | -2.64% | 129,433 |
| Jan 13, 2026 | 1.22 | 1.33 | 1.18 | 1.33 | 1.33 | 9.96% | 200,068 |
| Jan 12, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -2.43% | 17,150 |
| Jan 9, 2026 | 1.19 | 1.29 | 1.14 | 1.24 | 1.24 | 4.66% | 171,614 |
| Jan 8, 2026 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 2.16% | 107,437 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -4.94% | 116,070 |
| Jan 5, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.41% | 28,771 |
| Jan 2, 2026 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | 6.09% | 47,803 |
| Dec 30, 2025 | 1.14 | 1.19 | 1.12 | 1.15 | 1.15 | -2.54% | 33,229 |
| Dec 29, 2025 | 1.20 | 1.22 | 1.12 | 1.18 | 1.18 | -2.88% | 122,892 |
| Dec 23, 2025 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 3.40% | 28,455 |
| Dec 22, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.73% | 13,100 |
| Dec 19, 2025 | 1.18 | 1.22 | 1.13 | 1.16 | 1.16 | 0.87% | 171,104 |
| Dec 18, 2025 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.18% | 195,462 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.13 | 1.20 | 1.20 | -5.53% | 93,601 |
| Dec 16, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -5.24% | 43,374 |
| Dec 15, 2025 | 1.34 | 1.38 | 1.27 | 1.34 | 1.34 | -3.26% | 130,066 |
| Dec 12, 2025 | 1.39 | 1.42 | 1.34 | 1.38 | 1.38 | -0.36% | 37,461 |