Xspray Pharma AB (publ) (STO:XSPRAY)
Sweden · Delayed Price · Currency is SEK 24.65
-0.70 (-2.76%)
May 22, 2026, 5:29 PM CET
Xspray Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.35 | 25.60 | 24.45 | 24.65 | 24.65 | -2.76% | 118,267 |
| May 21, 2026 | 26.00 | 26.00 | 25.15 | 25.35 | 25.35 | -1.36% | 86,675 |
| May 20, 2026 | 24.20 | 26.00 | 24.20 | 25.70 | 25.70 | 6.20% | 220,324 |
| May 19, 2026 | 24.00 | 24.95 | 24.00 | 24.20 | 24.20 | -1.63% | 106,598 |
| May 18, 2026 | 24.50 | 24.60 | 24.10 | 24.60 | 24.60 | -0.40% | 60,915 |
| May 15, 2026 | 24.35 | 25.50 | 24.30 | 24.70 | 24.70 | 1.65% | 170,258 |
| May 13, 2026 | 24.25 | 25.00 | 24.20 | 24.30 | 24.30 | - | 86,834 |
| May 12, 2026 | 24.40 | 24.40 | 23.65 | 24.30 | 24.30 | -0.21% | 172,802 |
| May 11, 2026 | 23.85 | 24.60 | 23.55 | 24.35 | 24.35 | 2.10% | 106,945 |
| May 8, 2026 | 23.50 | 24.45 | 23.40 | 23.85 | 23.85 | 2.14% | 124,722 |
| May 7, 2026 | 24.55 | 24.95 | 23.35 | 23.35 | 23.35 | -4.89% | 105,213 |
| May 6, 2026 | 24.25 | 24.90 | 23.65 | 24.55 | 24.55 | 1.24% | 149,613 |
| May 5, 2026 | 25.05 | 25.15 | 23.80 | 24.25 | 24.25 | -2.02% | 274,908 |
| May 4, 2026 | 27.00 | 27.00 | 24.50 | 24.75 | 24.75 | -7.13% | 257,343 |
| Apr 30, 2026 | 27.00 | 27.90 | 26.45 | 26.65 | 26.65 | -0.93% | 57,327 |
| Apr 29, 2026 | 26.75 | 27.60 | 26.50 | 26.90 | 26.90 | -0.19% | 28,706 |
| Apr 28, 2026 | 27.00 | 27.95 | 26.75 | 26.95 | 26.95 | 0.19% | 32,764 |
| Apr 27, 2026 | 27.45 | 27.50 | 26.80 | 26.90 | 26.90 | -0.92% | 44,677 |
| Apr 24, 2026 | 27.60 | 27.90 | 27.05 | 27.15 | 27.15 | -2.69% | 59,150 |
| Apr 23, 2026 | 28.30 | 29.90 | 27.60 | 27.90 | 27.90 | -2.11% | 41,972 |
| Apr 22, 2026 | 28.00 | 29.20 | 27.65 | 28.50 | 28.50 | 2.15% | 37,721 |
| Apr 21, 2026 | 29.10 | 29.80 | 27.90 | 27.90 | 27.90 | -4.12% | 46,364 |
| Apr 20, 2026 | 28.40 | 29.70 | 27.00 | 29.10 | 29.10 | 1.75% | 91,264 |
| Apr 17, 2026 | 27.70 | 28.75 | 27.45 | 28.60 | 28.60 | 3.25% | 59,125 |
| Apr 16, 2026 | 26.90 | 28.20 | 26.60 | 27.70 | 27.70 | 2.78% | 104,614 |
| Apr 15, 2026 | 27.40 | 28.45 | 26.90 | 26.95 | 26.95 | -0.37% | 64,728 |
| Apr 14, 2026 | 27.25 | 29.00 | 26.55 | 27.05 | 27.05 | -1.10% | 136,721 |
| Apr 13, 2026 | 29.50 | 29.90 | 26.90 | 27.35 | 27.35 | -9.59% | 131,634 |
| Apr 10, 2026 | 27.65 | 30.25 | 27.65 | 30.25 | 30.25 | 9.60% | 92,165 |
| Apr 9, 2026 | 25.60 | 28.20 | 25.30 | 27.60 | 27.60 | 7.81% | 79,160 |
| Apr 8, 2026 | 26.60 | 28.20 | 25.00 | 25.60 | 25.60 | -2.48% | 85,851 |
| Apr 7, 2026 | 27.90 | 28.00 | 26.00 | 26.25 | 26.25 | -6.25% | 99,485 |
| Apr 2, 2026 | 29.05 | 29.05 | 28.00 | 28.00 | 28.00 | -3.61% | 19,432 |
| Apr 1, 2026 | 30.40 | 32.00 | 28.50 | 29.05 | 29.05 | -2.19% | 47,348 |
| Mar 31, 2026 | 27.90 | 32.05 | 27.80 | 29.70 | 29.70 | 6.42% | 102,731 |
| Mar 30, 2026 | 27.30 | 28.70 | 27.30 | 28.70 | 27.91 | 4.55% | 69,694 |
| Mar 27, 2026 | 26.75 | 28.80 | 26.75 | 27.45 | 26.69 | 3.39% | 53,367 |
| Mar 26, 2026 | 27.50 | 27.50 | 25.90 | 26.55 | 25.82 | -3.45% | 88,812 |
| Mar 25, 2026 | 23.90 | 29.20 | 23.10 | 27.50 | 26.74 | 9.34% | 212,779 |
| Mar 24, 2026 | 26.05 | 26.15 | 25.15 | 25.15 | 24.46 | -3.27% | 14,026 |
| Mar 23, 2026 | 25.60 | 26.85 | 25.55 | 26.00 | 25.28 | -1.89% | 70,062 |
| Mar 20, 2026 | 25.20 | 26.95 | 25.20 | 26.50 | 25.77 | 4.74% | 28,809 |
| Mar 19, 2026 | 24.65 | 26.00 | 24.55 | 25.30 | 24.60 | 1.20% | 150,558 |
| Mar 18, 2026 | 24.65 | 26.45 | 24.65 | 25.00 | 24.31 | -0.60% | 66,718 |
| Mar 17, 2026 | 24.65 | 25.15 | 24.60 | 25.15 | 24.46 | 1.82% | 3,156 |
| Mar 16, 2026 | 24.70 | 25.90 | 24.65 | 24.70 | 24.02 | 0.20% | 24,963 |
| Mar 13, 2026 | 25.00 | 26.70 | 24.60 | 24.65 | 23.97 | -1.40% | 26,174 |
| Mar 12, 2026 | 26.25 | 26.25 | 24.70 | 25.00 | 24.31 | -5.48% | 81,347 |
| Mar 11, 2026 | 25.10 | 28.50 | 23.85 | 26.45 | 25.72 | 8.18% | 91,758 |
| Mar 10, 2026 | 24.65 | 25.25 | 24.10 | 24.45 | 23.78 | -0.61% | 30,775 |