Newbury Pharmaceuticals AB (publ) (STO:NEWBRY)
Sweden · Delayed Price · Currency is SEK 1.370
+0.020 (1.48%)
May 26, 2026, 5:23 PM CET
STO:NEWBRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | 1.48% | 22,304 |
| May 25, 2026 | 1.36 | 1.40 | 1.29 | 1.35 | 1.35 | -3.91% | 174,798 |
| May 22, 2026 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | 0.36% | 2,193 |
| May 21, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -1.75% | 58,692 |
| May 20, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 4.78% | 12,500 |
| May 19, 2026 | 1.37 | 1.41 | 1.28 | 1.36 | 1.36 | -3.55% | 99,018 |
| May 18, 2026 | 1.37 | 1.41 | 1.34 | 1.41 | 1.41 | - | 34,110 |
| May 15, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | -0.35% | 43,566 |
| May 13, 2026 | 1.35 | 1.42 | 1.33 | 1.42 | 1.42 | 3.28% | 42,764 |
| May 12, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 1.48% | 29,350 |
| May 11, 2026 | 1.33 | 1.42 | 1.26 | 1.35 | 1.35 | -1.82% | 44,335 |
| May 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | 3,000 |
| May 7, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -3.55% | 36,452 |
| May 6, 2026 | 1.47 | 1.47 | 1.39 | 1.41 | 1.41 | -3.75% | 100,285 |
| May 5, 2026 | 1.50 | 1.50 | 1.35 | 1.47 | 1.47 | 0.34% | 94,248 |
| May 4, 2026 | 1.40 | 1.50 | 1.40 | 1.46 | 1.46 | 6.57% | 86,998 |
| Apr 30, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.40% | 24,000 |
| Apr 29, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.12% | 5,985 |
| Apr 28, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | 0.37% | 4,796 |
| Apr 27, 2026 | 1.34 | 1.34 | 1.29 | 1.34 | 1.34 | 0.75% | 14,023 |
| Apr 24, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.15% | 2,482 |
| Apr 23, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -2.60% | 25,320 |
| Apr 22, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 7,495 |
| Apr 21, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | 39,310 |
| Apr 20, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 3.46% | 164,610 |
| Apr 17, 2026 | 1.16 | 1.35 | 1.16 | 1.30 | 1.30 | 8.33% | 257,437 |
| Apr 16, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 1.27% | 20,091 |
| Apr 15, 2026 | 1.15 | 1.30 | 1.02 | 1.19 | 1.19 | 0.42% | 309,151 |
| Apr 14, 2026 | 1.16 | 1.28 | 1.15 | 1.18 | 1.18 | 5.36% | 80,284 |
| Apr 13, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 2,099 |
| Apr 10, 2026 | 1.21 | 1.22 | 1.11 | 1.14 | 1.14 | -2.56% | 97,709 |
| Apr 9, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 83,334 |
| Apr 8, 2026 | 1.09 | 1.49 | 1.09 | 1.20 | 1.20 | 9.09% | 335,278 |
| Apr 7, 2026 | 1.07 | 1.13 | 1.06 | 1.10 | 1.10 | 2.80% | 53,234 |
| Apr 2, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -0.47% | 33,950 |
| Apr 1, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | -0.92% | 7,143 |
| Mar 30, 2026 | 0.93 | 1.09 | 0.93 | 1.09 | 1.09 | 8.94% | 64,407 |
| Mar 27, 2026 | 0.94 | 1.00 | 0.90 | 1.00 | 1.00 | -0.20% | 45,278 |
| Mar 26, 2026 | 0.94 | 1.10 | 0.93 | 1.00 | 1.00 | 8.48% | 113,387 |
| Mar 25, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 9.00% | 31,660 |
| Mar 24, 2026 | 0.81 | 0.84 | 0.76 | 0.84 | 0.84 | 5.50% | 117,293 |
| Mar 23, 2026 | 0.92 | 0.96 | 0.80 | 0.80 | 0.80 | -16.67% | 130,108 |
| Mar 19, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.83% | 7,872 |
| Mar 18, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.89% | 33,864 |
| Mar 17, 2026 | 1.04 | 1.04 | 0.90 | 0.95 | 0.95 | -7.77% | 225,601 |
| Mar 16, 2026 | 1.06 | 1.08 | 1.00 | 1.03 | 1.03 | -3.29% | 62,700 |
| Mar 13, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.95% | 22,500 |
| Mar 12, 2026 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | -3.65% | 16,277 |
| Mar 11, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 2.34% | 4,763 |
| Mar 10, 2026 | 1.01 | 1.20 | 1.00 | 1.07 | 1.07 | 3.38% | 168,061 |