Xspray Pharma AB (publ) (STO:XSPRAY)
Sweden · Delayed Price · Currency is SEK 25.60
-0.60 (-2.29%)
At close: Mar 2, 2026
Xspray Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 26.20 | 26.75 | 25.15 | 25.60 | 25.60 | -2.29% | 15,251 |
| Feb 27, 2026 | 27.55 | 27.65 | 26.20 | 26.20 | 26.20 | -2.96% | 12,516 |
| Feb 26, 2026 | 25.30 | 27.90 | 25.10 | 27.00 | 27.00 | 6.72% | 69,340 |
| Feb 25, 2026 | 26.05 | 26.80 | 25.05 | 25.30 | 25.30 | -3.07% | 21,655 |
| Feb 24, 2026 | 27.50 | 27.80 | 26.00 | 26.10 | 26.10 | -4.22% | 11,254 |
| Feb 23, 2026 | 27.10 | 28.40 | 27.05 | 27.25 | 27.25 | 0.74% | 9,911 |
| Feb 20, 2026 | 26.90 | 27.65 | 26.35 | 27.05 | 27.05 | 0.93% | 19,695 |
| Feb 19, 2026 | 26.20 | 27.65 | 26.20 | 26.80 | 26.80 | 2.49% | 17,183 |
| Feb 18, 2026 | 27.00 | 27.95 | 26.00 | 26.15 | 26.15 | -3.51% | 14,259 |
| Feb 17, 2026 | 27.50 | 28.15 | 27.00 | 27.10 | 27.10 | -0.18% | 22,725 |
| Feb 16, 2026 | 27.80 | 27.80 | 26.00 | 27.15 | 27.15 | -2.69% | 20,203 |
| Feb 13, 2026 | 25.20 | 27.90 | 25.20 | 27.90 | 27.90 | 10.71% | 72,468 |
| Feb 12, 2026 | 23.95 | 25.50 | 23.35 | 25.20 | 25.20 | 4.35% | 40,650 |
| Feb 11, 2026 | 24.95 | 24.95 | 24.10 | 24.15 | 24.15 | 0.21% | 10,254 |
| Feb 10, 2026 | 24.05 | 25.45 | 23.85 | 24.10 | 24.10 | -0.62% | 34,149 |
| Feb 9, 2026 | 23.75 | 25.45 | 23.75 | 24.25 | 24.25 | 4.53% | 35,029 |
| Feb 6, 2026 | 24.75 | 24.75 | 23.20 | 23.20 | 23.20 | -3.93% | 26,606 |
| Feb 5, 2026 | 25.55 | 26.00 | 24.00 | 24.15 | 24.15 | -3.21% | 37,194 |
| Feb 4, 2026 | 25.15 | 25.70 | 24.15 | 24.95 | 24.95 | 0.20% | 28,561 |
| Feb 3, 2026 | 25.50 | 26.10 | 24.75 | 24.90 | 24.90 | -0.80% | 26,450 |
| Feb 2, 2026 | 24.75 | 25.10 | 23.65 | 25.10 | 25.10 | 2.45% | 39,662 |
| Jan 30, 2026 | 25.10 | 25.55 | 24.50 | 24.50 | 24.50 | -1.41% | 32,275 |
| Jan 29, 2026 | 25.55 | 25.55 | 24.75 | 24.85 | 24.85 | -1.00% | 17,271 |
| Jan 28, 2026 | 25.45 | 26.30 | 25.10 | 25.10 | 25.10 | -0.99% | 30,694 |
| Jan 27, 2026 | 26.25 | 26.30 | 25.35 | 25.35 | 25.35 | -3.43% | 37,117 |
| Jan 26, 2026 | 26.30 | 26.90 | 25.85 | 26.25 | 26.25 | -0.19% | 35,166 |
| Jan 23, 2026 | 26.20 | 26.60 | 25.90 | 26.30 | 26.30 | 0.38% | 30,696 |
| Jan 22, 2026 | 25.80 | 26.30 | 24.85 | 26.20 | 26.20 | 8.26% | 50,162 |
| Jan 21, 2026 | 24.70 | 25.00 | 23.55 | 24.20 | 24.20 | 0.21% | 80,959 |
| Jan 20, 2026 | 25.35 | 25.75 | 24.10 | 24.15 | 24.15 | -4.55% | 49,575 |
| Jan 19, 2026 | 25.30 | 26.10 | 24.70 | 25.30 | 25.30 | 1.20% | 49,766 |
| Jan 16, 2026 | 26.50 | 27.35 | 25.00 | 25.00 | 25.00 | -9.75% | 170,022 |
| Jan 15, 2026 | 30.60 | 31.45 | 24.70 | 27.70 | 27.70 | -9.18% | 373,778 |
| Jan 14, 2026 | 31.05 | 31.45 | 30.45 | 30.50 | 30.50 | -1.61% | 18,176 |
| Jan 13, 2026 | 31.05 | 31.60 | 30.65 | 31.00 | 31.00 | 0.32% | 19,820 |
| Jan 12, 2026 | 30.50 | 31.85 | 30.30 | 30.90 | 30.90 | 0.32% | 35,376 |
| Jan 9, 2026 | 31.50 | 32.50 | 30.80 | 30.80 | 30.80 | -0.81% | 46,168 |
| Jan 8, 2026 | 29.55 | 31.50 | 29.55 | 31.05 | 31.05 | 5.97% | 84,280 |
| Jan 7, 2026 | 29.15 | 29.60 | 28.80 | 29.30 | 29.30 | 0.51% | 45,029 |
| Jan 5, 2026 | 30.35 | 30.65 | 29.15 | 29.15 | 29.15 | -3.95% | 43,213 |
| Jan 2, 2026 | 31.05 | 32.00 | 30.30 | 30.35 | 30.35 | -3.50% | 57,081 |
| Dec 30, 2025 | 31.25 | 31.50 | 30.70 | 31.45 | 31.45 | 1.62% | 29,970 |
| Dec 29, 2025 | 31.20 | 31.80 | 30.50 | 30.95 | 30.95 | -0.80% | 53,756 |
| Dec 23, 2025 | 32.10 | 32.85 | 31.20 | 31.20 | 31.20 | 0.32% | 43,407 |
| Dec 22, 2025 | 30.05 | 31.90 | 30.05 | 31.10 | 31.10 | 3.84% | 56,584 |
| Dec 19, 2025 | 29.55 | 30.20 | 29.25 | 29.95 | 29.95 | 1.70% | 16,171 |
| Dec 18, 2025 | 29.85 | 29.85 | 29.45 | 29.45 | 29.45 | -1.01% | 18,308 |
| Dec 17, 2025 | 29.75 | 30.70 | 29.20 | 29.75 | 29.75 | 0.68% | 24,956 |
| Dec 16, 2025 | 31.30 | 31.30 | 29.50 | 29.55 | 29.55 | -1.66% | 23,251 |
| Dec 15, 2025 | 31.05 | 31.25 | 30.05 | 30.05 | 30.05 | -3.06% | 19,636 |