Xbrane Biopharma AB (publ) (STO:XBRANE)
Sweden · Delayed Price · Currency is SEK 10.70
+0.40 (3.88%)
Jun 11, 2026, 5:29 PM CET
Xbrane Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 10.20 | 10.80 | 10.00 | 10.70 | 10.70 | 3.88% | 41,487 |
| Jun 10, 2026 | 10.75 | 10.80 | 10.15 | 10.30 | 10.30 | -4.19% | 44,494 |
| Jun 9, 2026 | 10.40 | 11.10 | 10.40 | 10.75 | 10.75 | 4.37% | 67,343 |
| Jun 8, 2026 | 10.50 | 10.65 | 10.30 | 10.30 | 10.30 | -3.74% | 17,351 |
| Jun 5, 2026 | 10.50 | 11.15 | 10.50 | 10.70 | 10.70 | 0.94% | 81,017 |
| Jun 4, 2026 | 10.30 | 11.50 | 10.25 | 10.60 | 10.60 | 7.07% | 98,504 |
| Jun 3, 2026 | 9.98 | 10.40 | 9.72 | 9.90 | 9.90 | -0.80% | 13,175 |
| Jun 2, 2026 | 10.20 | 11.00 | 9.94 | 9.98 | 9.98 | -0.20% | 20,447 |
| Jun 1, 2026 | 10.45 | 10.45 | 9.56 | 10.00 | 10.00 | -4.31% | 40,771 |
| May 29, 2026 | 11.20 | 11.30 | 10.45 | 10.45 | 10.45 | -6.28% | 78,284 |
| May 28, 2026 | 11.00 | 11.30 | 10.90 | 11.15 | 11.15 | 1.36% | 12,243 |
| May 27, 2026 | 10.90 | 11.40 | 10.85 | 11.00 | 11.00 | -0.90% | 28,888 |
| May 26, 2026 | 11.35 | 11.40 | 10.65 | 11.10 | 11.10 | -4.31% | 49,102 |
| May 25, 2026 | 10.80 | 11.65 | 10.80 | 11.60 | 11.60 | 7.41% | 52,234 |
| May 22, 2026 | 11.45 | 11.45 | 10.65 | 10.80 | 10.80 | -5.68% | 29,160 |
| May 21, 2026 | 11.65 | 11.80 | 11.25 | 11.45 | 11.45 | -1.72% | 22,895 |
| May 20, 2026 | 11.00 | 11.75 | 10.65 | 11.65 | 11.65 | 5.91% | 35,503 |
| May 19, 2026 | 11.05 | 11.05 | 10.60 | 11.00 | 11.00 | -0.45% | 17,930 |
| May 18, 2026 | 11.10 | 11.50 | 10.50 | 11.05 | 11.05 | -0.45% | 41,321 |
| May 15, 2026 | 10.50 | 11.35 | 10.10 | 11.10 | 11.10 | 5.71% | 60,999 |
| May 13, 2026 | 9.98 | 10.65 | 9.76 | 10.50 | 10.50 | 7.58% | 37,566 |
| May 12, 2026 | 10.20 | 10.50 | 9.70 | 9.76 | 9.76 | -1.21% | 46,599 |
| May 11, 2026 | 8.94 | 10.20 | 8.94 | 9.88 | 9.88 | 2.92% | 44,626 |
| May 8, 2026 | 9.44 | 9.70 | 9.18 | 9.60 | 9.60 | -1.03% | 24,253 |
| May 7, 2026 | 9.28 | 9.70 | 9.16 | 9.70 | 9.70 | 4.75% | 35,927 |
| May 6, 2026 | 9.80 | 10.15 | 9.02 | 9.26 | 9.26 | -4.73% | 83,729 |
| May 5, 2026 | 11.00 | 11.45 | 9.66 | 9.72 | 9.72 | -1.62% | 124,852 |
| May 4, 2026 | 11.30 | 11.50 | 9.52 | 9.88 | 9.88 | -10.18% | 157,729 |
| Apr 30, 2026 | 10.75 | 12.30 | 10.75 | 11.00 | 11.00 | 10.00% | 170,857 |
| Apr 29, 2026 | 10.30 | 10.70 | 9.50 | 10.00 | 10.00 | -2.44% | 34,911 |
| Apr 28, 2026 | 9.98 | 10.35 | 9.52 | 10.25 | 10.25 | 2.71% | 58,163 |
| Apr 27, 2026 | 9.52 | 10.45 | 9.16 | 9.98 | 9.98 | 4.83% | 62,062 |
| Apr 24, 2026 | 9.60 | 9.60 | 8.72 | 9.52 | 9.52 | 1.28% | 48,597 |
| Apr 23, 2026 | 9.60 | 10.20 | 9.40 | 9.40 | 9.40 | -5.05% | 41,536 |
| Apr 22, 2026 | 10.30 | 10.50 | 9.60 | 9.90 | 9.90 | -3.88% | 57,765 |
| Apr 21, 2026 | 10.55 | 10.95 | 10.05 | 10.30 | 10.30 | -5.07% | 57,152 |
| Apr 20, 2026 | 11.60 | 13.80 | 9.76 | 10.85 | 10.85 | -5.65% | 387,116 |
| Apr 17, 2026 | 8.16 | 11.50 | 8.14 | 11.50 | 11.50 | 38.89% | 248,495 |
| Apr 16, 2026 | 8.28 | 8.58 | 7.80 | 8.28 | 8.28 | -0.24% | 46,136 |
| Apr 15, 2026 | 8.40 | 8.54 | 8.04 | 8.30 | 8.30 | -1.19% | 39,247 |
| Apr 14, 2026 | 7.80 | 8.54 | 7.66 | 8.40 | 8.40 | 6.87% | 88,847 |
| Apr 13, 2026 | 7.40 | 8.14 | 7.20 | 7.86 | 7.86 | 5.65% | 65,794 |
| Apr 10, 2026 | 7.42 | 7.44 | 7.14 | 7.44 | 7.44 | 1.92% | 34,904 |
| Apr 9, 2026 | 7.00 | 7.42 | 6.50 | 7.30 | 7.30 | 3.69% | 17,703 |
| Apr 8, 2026 | 6.90 | 7.20 | 6.54 | 7.04 | 7.04 | 2.03% | 37,980 |
| Apr 7, 2026 | 7.10 | 7.44 | 6.74 | 6.90 | 6.90 | -1.29% | 41,004 |
| Apr 2, 2026 | 6.95 | 7.00 | 6.68 | 6.99 | 6.99 | 4.67% | 34,090 |
| Apr 1, 2026 | 6.00 | 6.80 | 6.00 | 6.68 | 6.68 | 5.18% | 73,629 |
| Mar 31, 2026 | 6.20 | 6.35 | 6.02 | 6.35 | 6.35 | 5.54% | 21,684 |
| Mar 30, 2026 | 6.02 | 6.38 | 5.63 | 6.02 | 6.02 | -0.15% | 63,126 |