Xbrane Biopharma AB (publ) (STO:XBRANE)
Sweden · Delayed Price · Currency is SEK 10.00
+0.42 (4.38%)
Sep 2, 2026, 5:29 PM CET
Xbrane Biopharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.58 | 9.70 | 9.42 | 9.70 | - | 1.25% | 2,804 |
| Sep 1, 2026 | 9.58 | 9.58 | 9.42 | 9.58 | 9.58 | 0.84% | 14,655 |
| Aug 31, 2026 | 9.40 | 9.58 | 9.04 | 9.50 | 9.50 | - | 22,309 |
| Aug 28, 2026 | 9.50 | 9.58 | 9.20 | 9.50 | 9.50 | 2.37% | 19,238 |
| Aug 27, 2026 | 9.20 | 9.50 | 9.14 | 9.28 | 9.28 | 1.09% | 8,689 |
| Aug 26, 2026 | 9.38 | 9.70 | 9.10 | 9.18 | 9.18 | -1.92% | 29,569 |
| Aug 25, 2026 | 9.50 | 9.70 | 9.28 | 9.36 | 9.36 | -1.47% | 34,437 |
| Aug 24, 2026 | 9.48 | 9.50 | 9.20 | 9.50 | 9.50 | - | 21,167 |
| Aug 21, 2026 | 9.58 | 9.60 | 9.18 | 9.50 | 9.50 | -0.63% | 40,545 |
| Aug 20, 2026 | 9.52 | 10.00 | 9.38 | 9.56 | 9.56 | -0.42% | 31,380 |
| Aug 19, 2026 | 9.44 | 9.86 | 9.44 | 9.60 | 9.60 | -0.62% | 44,764 |
| Aug 18, 2026 | 9.86 | 10.30 | 9.40 | 9.66 | 9.66 | -3.21% | 24,213 |
| Aug 17, 2026 | 9.74 | 10.00 | 9.44 | 9.98 | 9.98 | 2.46% | 59,730 |
| Aug 14, 2026 | 9.60 | 9.80 | 9.42 | 9.74 | 9.74 | 1.88% | 19,892 |
| Aug 13, 2026 | 9.72 | 9.76 | 9.44 | 9.56 | 9.56 | -1.65% | 25,733 |
| Aug 12, 2026 | 9.58 | 9.84 | 9.56 | 9.72 | 9.72 | 1.46% | 21,347 |
| Aug 11, 2026 | 10.15 | 10.15 | 9.50 | 9.58 | 9.58 | -5.62% | 39,876 |
| Aug 10, 2026 | 10.05 | 10.15 | 9.96 | 10.15 | 10.15 | 1.50% | 10,671 |
| Aug 7, 2026 | 9.98 | 10.10 | 9.86 | 10.00 | 10.00 | -0.99% | 20,761 |
| Aug 6, 2026 | 9.96 | 10.20 | 9.96 | 10.10 | 10.10 | - | 2,686 |
| Aug 5, 2026 | 10.00 | 10.20 | 9.92 | 10.10 | 10.10 | -0.49% | 13,829 |
| Aug 4, 2026 | 10.25 | 10.25 | 9.86 | 10.15 | 10.15 | -0.98% | 12,395 |
| Aug 3, 2026 | 9.98 | 10.30 | 9.94 | 10.25 | 10.25 | 0.99% | 5,118 |
| Jul 31, 2026 | 10.30 | 10.30 | 9.94 | 10.15 | 10.15 | -1.46% | 16,403 |
| Jul 30, 2026 | 10.15 | 10.30 | 10.05 | 10.30 | 10.30 | 3.00% | 8,428 |
| Jul 29, 2026 | 10.20 | 10.50 | 10.00 | 10.00 | 10.00 | -1.96% | 29,670 |
| Jul 28, 2026 | 10.55 | 10.55 | 10.10 | 10.20 | 10.20 | -3.32% | 10,417 |
| Jul 27, 2026 | 10.10 | 10.70 | 10.10 | 10.55 | 10.55 | 2.93% | 20,650 |
| Jul 24, 2026 | 9.98 | 10.35 | 9.98 | 10.25 | 10.25 | 0.99% | 21,987 |
| Jul 23, 2026 | 10.00 | 10.70 | 9.90 | 10.15 | 10.15 | 1.50% | 7,605 |
| Jul 22, 2026 | 9.84 | 10.10 | 9.84 | 10.00 | 10.00 | 1.83% | 16,471 |
| Jul 21, 2026 | 10.40 | 10.75 | 9.74 | 9.82 | 9.82 | -8.65% | 28,450 |
| Jul 20, 2026 | 10.60 | 10.90 | 10.15 | 10.75 | 10.75 | 1.42% | 5,342 |
| Jul 17, 2026 | 10.90 | 11.00 | 10.20 | 10.60 | 10.60 | -0.93% | 24,122 |
| Jul 16, 2026 | 10.65 | 10.85 | 10.45 | 10.70 | 10.70 | 0.47% | 18,648 |
| Jul 15, 2026 | 10.65 | 10.80 | 10.40 | 10.65 | 10.65 | -0.47% | 11,826 |
| Jul 14, 2026 | 10.90 | 10.90 | 10.55 | 10.70 | 10.70 | -1.83% | 9,565 |
| Jul 13, 2026 | 10.80 | 11.00 | 10.55 | 10.90 | 10.90 | 0.93% | 6,932 |
| Jul 10, 2026 | 10.75 | 11.25 | 10.65 | 10.80 | 10.80 | 0.93% | 6,176 |
| Jul 9, 2026 | 10.75 | 10.75 | 10.45 | 10.70 | 10.70 | 1.42% | 4,254 |
| Jul 8, 2026 | 10.75 | 11.45 | 10.50 | 10.55 | 10.55 | -1.40% | 50,405 |
| Jul 7, 2026 | 10.55 | 10.80 | 10.40 | 10.70 | 10.70 | 1.90% | 33,690 |
| Jul 6, 2026 | 10.80 | 10.85 | 10.45 | 10.50 | 10.50 | -2.78% | 10,982 |
| Jul 3, 2026 | 10.85 | 10.85 | 10.50 | 10.80 | 10.80 | 0.47% | 40,659 |
| Jul 2, 2026 | 10.45 | 11.00 | 10.40 | 10.75 | 10.75 | 2.87% | 38,054 |
| Jul 1, 2026 | 10.40 | 10.65 | 10.30 | 10.45 | 10.45 | -1.42% | 6,825 |
| Jun 30, 2026 | 10.90 | 10.90 | 10.35 | 10.60 | 10.60 | -1.40% | 26,914 |
| Jun 29, 2026 | 10.70 | 11.00 | 10.50 | 10.75 | 10.75 | 0.47% | 12,795 |
| Jun 26, 2026 | 10.80 | 11.20 | 10.70 | 10.70 | 10.70 | -1.83% | 21,317 |
| Jun 25, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 4.81% | 21,559 |