Xbrane Biopharma AB (publ) (STO:XBRANE)
Sweden · Delayed Price · Currency is SEK 5.95
+0.29 (5.11%)
Mar 20, 2026, 5:29 PM CET
Xbrane Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.60 | 5.95 | 5.42 | 5.95 | 5.95 | 5.11% | 28,976 |
| Mar 19, 2026 | 5.60 | 5.66 | 5.45 | 5.66 | 5.66 | -0.72% | 15,284 |
| Mar 18, 2026 | 5.61 | 5.85 | 5.60 | 5.70 | 5.70 | 0.78% | 20,493 |
| Mar 17, 2026 | 5.70 | 5.85 | 5.56 | 5.66 | 5.66 | -0.77% | 31,470 |
| Mar 16, 2026 | 6.05 | 6.05 | 5.60 | 5.70 | 5.70 | -5.16% | 69,119 |
| Mar 13, 2026 | 6.09 | 6.14 | 5.73 | 6.01 | 6.01 | -1.30% | 44,534 |
| Mar 12, 2026 | 6.03 | 6.34 | 5.92 | 6.09 | 6.09 | 0.98% | 48,029 |
| Mar 11, 2026 | 5.70 | 6.28 | 5.65 | 6.03 | 6.03 | 0.50% | 34,467 |
| Mar 10, 2026 | 5.90 | 6.08 | 5.80 | 6.00 | 6.00 | 1.71% | 18,491 |
| Mar 9, 2026 | 5.89 | 6.20 | 5.65 | 5.90 | 5.90 | -1.50% | 68,456 |
| Mar 6, 2026 | 5.90 | 5.99 | 5.69 | 5.99 | 5.99 | 1.58% | 27,664 |
| Mar 5, 2026 | 5.78 | 6.00 | 5.78 | 5.90 | 5.90 | 2.01% | 31,159 |
| Mar 4, 2026 | 5.92 | 5.92 | 5.70 | 5.78 | 5.78 | -2.38% | 78,469 |
| Mar 3, 2026 | 6.00 | 6.10 | 5.62 | 5.92 | 5.92 | -4.42% | 65,124 |
| Mar 2, 2026 | 6.50 | 6.50 | 5.98 | 6.20 | 6.20 | -2.44% | 43,265 |
| Feb 27, 2026 | 6.11 | 6.50 | 6.09 | 6.35 | 6.35 | 3.74% | 45,358 |
| Feb 26, 2026 | 6.26 | 6.40 | 6.03 | 6.12 | 6.12 | -2.14% | 44,705 |
| Feb 25, 2026 | 6.36 | 6.50 | 6.20 | 6.26 | 6.26 | -3.75% | 99,911 |
| Feb 24, 2026 | 6.89 | 7.01 | 6.22 | 6.50 | 6.50 | -7.85% | 188,271 |
| Feb 23, 2026 | 8.59 | 8.59 | 6.90 | 7.05 | 7.05 | -18.93% | 367,466 |
| Feb 20, 2026 | 9.71 | 9.71 | 8.65 | 8.70 | 8.70 | -13.02% | 190,384 |
| Feb 19, 2026 | 10.05 | 10.50 | 9.95 | 10.00 | 10.00 | -2.40% | 26,635 |
| Feb 18, 2026 | 10.20 | 10.29 | 9.90 | 10.25 | 10.25 | 1.47% | 15,888 |
| Feb 17, 2026 | 10.21 | 10.49 | 10.06 | 10.10 | 10.10 | -3.68% | 23,182 |
| Feb 16, 2026 | 10.05 | 10.49 | 10.05 | 10.49 | 10.49 | 4.65% | 11,014 |
| Feb 13, 2026 | 10.40 | 10.60 | 10.01 | 10.02 | 10.02 | -3.65% | 18,382 |
| Feb 12, 2026 | 10.18 | 10.50 | 10.18 | 10.40 | 10.40 | 2.18% | 19,582 |
| Feb 11, 2026 | 10.40 | 10.79 | 10.12 | 10.18 | 10.18 | -3.96% | 7,451 |
| Feb 10, 2026 | 10.20 | 10.68 | 10.20 | 10.60 | 10.60 | 1.90% | 9,615 |
| Feb 9, 2026 | 10.10 | 10.59 | 10.10 | 10.40 | 10.40 | 2.06% | 23,103 |
| Feb 6, 2026 | 10.05 | 10.40 | 9.79 | 10.19 | 10.19 | -1.30% | 37,404 |
| Feb 5, 2026 | 9.95 | 10.90 | 9.92 | 10.32 | 10.32 | 4.14% | 33,231 |
| Feb 4, 2026 | 10.30 | 11.00 | 9.90 | 9.91 | 9.91 | -5.54% | 143,133 |
| Feb 3, 2026 | 10.55 | 11.40 | 10.30 | 10.50 | 10.50 | -0.04% | 22,334 |
| Feb 2, 2026 | 10.70 | 10.81 | 10.50 | 10.50 | 10.50 | -1.96% | 28,313 |
| Jan 30, 2026 | 10.82 | 11.10 | 10.70 | 10.71 | 10.71 | -4.34% | 34,559 |
| Jan 29, 2026 | 11.40 | 11.81 | 10.70 | 11.20 | 11.20 | -1.79% | 47,020 |
| Jan 28, 2026 | 11.83 | 11.99 | 11.27 | 11.40 | 11.40 | -3.65% | 87,266 |
| Jan 27, 2026 | 11.61 | 12.03 | 11.20 | 11.83 | 11.83 | 1.89% | 19,886 |
| Jan 26, 2026 | 12.00 | 12.03 | 11.61 | 11.61 | 11.61 | -3.22% | 26,374 |
| Jan 23, 2026 | 11.55 | 12.10 | 11.51 | 12.00 | 12.00 | 3.72% | 37,464 |
| Jan 22, 2026 | 10.90 | 11.57 | 10.90 | 11.57 | 11.57 | 9.05% | 49,875 |
| Jan 21, 2026 | 11.47 | 11.50 | 10.60 | 10.61 | 10.61 | -7.50% | 22,992 |
| Jan 20, 2026 | 10.70 | 11.51 | 10.70 | 11.47 | 11.47 | 3.33% | 14,518 |
| Jan 19, 2026 | 11.30 | 11.30 | 10.51 | 11.10 | 11.10 | -3.23% | 42,208 |
| Jan 16, 2026 | 11.34 | 11.99 | 11.21 | 11.47 | 11.47 | -1.95% | 29,731 |
| Jan 15, 2026 | 11.90 | 12.20 | 11.32 | 11.70 | 11.70 | -2.53% | 57,363 |
| Jan 14, 2026 | 11.90 | 12.15 | 11.51 | 12.00 | 12.00 | 2.48% | 62,411 |
| Jan 13, 2026 | 11.79 | 12.18 | 11.55 | 11.71 | 11.71 | 0.52% | 74,038 |
| Jan 12, 2026 | 12.13 | 12.20 | 11.50 | 11.65 | 11.65 | -3.96% | 68,008 |