Xbrane Biopharma AB (publ) (STO:XBRANE)
Sweden · Delayed Price · Currency is SEK 11.00
+1.00 (10.00%)
Apr 30, 2026, 12:59 PM CET
Xbrane Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.75 | 12.30 | 10.75 | 11.00 | - | 10.00% | 169,112 |
| 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% | 61,456 |
| Mar 27, 2026 | 6.07 | 6.50 | 6.02 | 6.03 | 6.03 | 0.42% | 52,118 |
| 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 |
| 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 |