Xspray Pharma AB (publ) (STO:XSPRAY)
Sweden · Delayed Price · Currency is SEK 45.15
-1.60 (-3.42%)
Sep 2, 2025, 5:29 PM CET
Xspray Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 46.80 | 47.35 | 45.15 | 45.15 | 45.15 | -3.42% | 81,811 |
| Sep 1, 2025 | 45.45 | 50.00 | 44.80 | 46.75 | 46.75 | 2.75% | 164,004 |
| Aug 29, 2025 | 45.00 | 45.55 | 44.10 | 45.50 | 45.50 | 1.68% | 65,838 |
| Aug 28, 2025 | 43.10 | 45.60 | 43.10 | 44.75 | 44.75 | 3.11% | 148,587 |
| Aug 27, 2025 | 42.95 | 44.45 | 42.50 | 43.40 | 43.40 | 1.40% | 159,704 |
| Aug 26, 2025 | 44.10 | 45.20 | 42.80 | 42.80 | 42.80 | -3.28% | 62,565 |
| Aug 25, 2025 | 42.70 | 45.35 | 42.05 | 44.25 | 44.25 | 3.51% | 78,488 |
| Aug 22, 2025 | 42.40 | 43.75 | 41.70 | 42.75 | 42.75 | 0.59% | 26,977 |
| Aug 21, 2025 | 43.75 | 43.75 | 41.55 | 42.50 | 42.50 | -0.54% | 31,272 |
| Aug 20, 2025 | 43.41 | 44.79 | 42.73 | 42.73 | 42.73 | -1.13% | 43,257 |
| Aug 19, 2025 | 42.87 | 45.82 | 42.38 | 43.22 | 43.22 | 0.91% | 59,290 |
| Aug 18, 2025 | 40.66 | 45.67 | 39.83 | 42.83 | 42.83 | 4.57% | 55,877 |
| Aug 15, 2025 | 40.42 | 42.19 | 39.78 | 40.96 | 40.96 | -14.99% | 122,499 |
| Aug 14, 2025 | 48.13 | 49.50 | 46.41 | 48.18 | 48.18 | -1.41% | 11,582 |
| Aug 13, 2025 | 50.09 | 50.78 | 45.97 | 48.87 | 48.87 | -3.21% | 101,204 |
| Aug 12, 2025 | 52.35 | 58.93 | 47.54 | 50.49 | 50.49 | 0.20% | 170,181 |
| Aug 11, 2025 | 49.11 | 50.39 | 48.72 | 50.39 | 50.39 | 3.75% | 9,706 |
| Aug 8, 2025 | 49.11 | 49.11 | 48.42 | 48.57 | 48.57 | -1.10% | 16,755 |
| Aug 7, 2025 | 49.41 | 51.37 | 48.96 | 49.11 | 49.11 | -2.54% | 5,975 |
| Aug 6, 2025 | 50.29 | 51.47 | 49.21 | 50.39 | 50.39 | - | 5,201 |
| Aug 5, 2025 | 50.98 | 52.06 | 50.09 | 50.39 | 50.39 | 1.59% | 8,099 |
| Aug 4, 2025 | 48.77 | 50.19 | 48.38 | 49.60 | 49.60 | 2.52% | 8,578 |
| Aug 1, 2025 | 51.47 | 51.47 | 48.33 | 48.38 | 48.38 | -5.82% | 28,366 |
| Jul 31, 2025 | 51.08 | 51.57 | 50.39 | 51.37 | 51.37 | 1.74% | 11,213 |
| Jul 30, 2025 | 50.78 | 52.06 | 50.19 | 50.49 | 50.49 | 2.19% | 18,165 |
| Jul 29, 2025 | 50.88 | 52.35 | 49.41 | 49.41 | 49.41 | -2.89% | 13,372 |
| Jul 28, 2025 | 52.84 | 52.84 | 50.78 | 50.88 | 50.88 | -1.89% | 13,386 |
| Jul 25, 2025 | 51.08 | 52.84 | 51.08 | 51.86 | 51.86 | 1.15% | 18,893 |
| Jul 24, 2025 | 52.75 | 54.02 | 50.39 | 51.27 | 51.27 | -2.81% | 27,908 |
| Jul 23, 2025 | 51.17 | 54.42 | 51.17 | 52.75 | 52.75 | 1.44% | 28,611 |
| Jul 22, 2025 | 53.20 | 53.70 | 52.00 | 52.00 | 52.00 | -0.19% | 9,759 |
| Jul 21, 2025 | 51.40 | 54.00 | 51.40 | 52.10 | 52.10 | 1.56% | 21,671 |
| Jul 18, 2025 | 52.40 | 52.90 | 51.10 | 51.30 | 51.30 | -1.35% | 26,477 |
| Jul 17, 2025 | 52.50 | 53.60 | 51.00 | 52.00 | 52.00 | -1.14% | 21,423 |
| Jul 16, 2025 | 55.50 | 55.60 | 51.80 | 52.60 | 52.60 | -2.77% | 23,132 |
| Jul 15, 2025 | 56.00 | 56.20 | 53.90 | 54.10 | 54.10 | -3.39% | 46,252 |
| Jul 14, 2025 | 55.00 | 57.70 | 54.90 | 56.00 | 56.00 | 1.82% | 71,252 |
| Jul 11, 2025 | 49.25 | 57.50 | 48.10 | 55.00 | 55.00 | 12.94% | 146,951 |
| Jul 10, 2025 | 47.75 | 49.35 | 47.70 | 48.70 | 48.70 | 2.10% | 11,437 |
| Jul 9, 2025 | 48.25 | 49.35 | 47.10 | 47.70 | 47.70 | -0.83% | 17,347 |
| Jul 8, 2025 | 48.75 | 48.75 | 47.95 | 48.10 | 48.10 | 0.52% | 3,680 |
| Jul 7, 2025 | 49.00 | 49.40 | 47.85 | 47.85 | 47.85 | -0.93% | 16,865 |
| Jul 4, 2025 | 46.95 | 49.35 | 46.35 | 48.30 | 48.30 | 2.44% | 29,733 |
| Jul 3, 2025 | 47.95 | 47.95 | 45.95 | 47.15 | 47.15 | -1.77% | 31,155 |
| Jul 2, 2025 | 49.95 | 49.95 | 47.00 | 48.00 | 48.00 | 1.80% | 13,265 |
| Jul 1, 2025 | 49.60 | 50.60 | 45.95 | 47.15 | 47.15 | -3.97% | 43,608 |
| Jun 30, 2025 | 46.70 | 49.60 | 46.70 | 49.10 | 49.10 | 6.97% | 83,465 |
| Jun 27, 2025 | 39.40 | 49.35 | 38.80 | 45.90 | 45.90 | 15.62% | 122,559 |
| Jun 26, 2025 | 38.05 | 39.75 | 37.65 | 39.70 | 39.70 | 4.89% | 21,065 |
| Jun 25, 2025 | 38.50 | 38.55 | 37.60 | 37.85 | 37.85 | -0.79% | 36,962 |