Xbrane Biopharma AB (publ) (STO:XBRANE)
Sweden · Delayed Price · Currency is SEK 11.70
+0.05 (0.43%)
May 21, 2026, 1:05 PM CET
Xbrane Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 6.07 | 6.50 | 6.02 | 6.03 | 6.03 | 0.42% | 53,311 |
| Mar 26, 2026 | 6.14 | 6.14 | 5.91 | 6.00 | 6.00 | -1.49% | 15,588 |
| Mar 25, 2026 | 5.80 | 6.35 | 5.65 | 6.09 | 6.09 | 5.02% | 44,229 |
| Mar 24, 2026 | 5.85 | 5.95 | 5.73 | 5.80 | 5.80 | -3.32% | 26,572 |
| Mar 23, 2026 | 5.60 | 6.28 | 5.43 | 6.00 | 6.00 | 0.86% | 30,540 |
| 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 |