Xspray Pharma AB (publ) (STO:XSPRAY)
Sweden · Delayed Price · Currency is SEK 9.27
+0.07 (0.76%)
Sep 23, 2026, 9:00 AM CET
Xspray Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.20 | 9.46 | 9.06 | 9.20 | 9.20 | -0.54% | 96,906 |
| Sep 21, 2026 | 9.48 | 9.48 | 9.18 | 9.25 | 9.25 | -0.96% | 62,234 |
| Sep 18, 2026 | 9.80 | 9.83 | 9.24 | 9.34 | 9.34 | -3.61% | 81,342 |
| Sep 17, 2026 | 9.35 | 9.83 | 9.35 | 9.69 | 9.69 | 4.19% | 60,985 |
| Sep 16, 2026 | 9.30 | 9.45 | 9.21 | 9.30 | 9.30 | 0.22% | 71,531 |
| Sep 15, 2026 | 9.32 | 9.49 | 9.14 | 9.28 | 9.28 | -0.75% | 68,842 |
| Sep 14, 2026 | 9.63 | 9.71 | 9.30 | 9.35 | 9.35 | -3.31% | 71,034 |
| Sep 11, 2026 | 9.55 | 9.73 | 9.55 | 9.67 | 9.67 | 1.26% | 25,412 |
| Sep 10, 2026 | 9.99 | 10.00 | 9.55 | 9.55 | 9.55 | -3.14% | 86,633 |
| Sep 9, 2026 | 10.02 | 10.12 | 9.81 | 9.86 | 9.86 | -1.60% | 43,685 |
| Sep 8, 2026 | 10.10 | 10.14 | 9.96 | 10.02 | 10.02 | - | 14,728 |
| Sep 7, 2026 | 10.08 | 10.12 | 9.93 | 10.02 | 10.02 | -0.60% | 39,288 |
| Sep 4, 2026 | 10.06 | 10.12 | 9.90 | 10.08 | 10.08 | 0.20% | 25,258 |
| Sep 3, 2026 | 10.08 | 10.12 | 9.86 | 10.06 | 10.06 | -0.40% | 39,721 |
| Sep 2, 2026 | 10.00 | 10.14 | 9.69 | 10.10 | 10.10 | 1.71% | 98,299 |
| Sep 1, 2026 | 10.14 | 10.20 | 9.91 | 9.93 | 9.93 | -1.10% | 75,396 |
| Aug 31, 2026 | 10.28 | 10.36 | 9.99 | 10.04 | 10.04 | -0.20% | 137,349 |
| Aug 28, 2026 | 10.40 | 10.40 | 10.00 | 10.06 | 10.06 | -1.76% | 125,563 |
| Aug 27, 2026 | 10.58 | 10.62 | 10.24 | 10.24 | 10.24 | -1.92% | 77,724 |
| Aug 26, 2026 | 10.74 | 10.74 | 10.30 | 10.44 | 10.44 | -2.79% | 78,894 |
| Aug 25, 2026 | 10.30 | 10.74 | 10.20 | 10.74 | 10.74 | 4.88% | 97,686 |
| Aug 24, 2026 | 10.50 | 10.80 | 10.24 | 10.24 | 10.24 | -2.10% | 195,618 |
| Aug 21, 2026 | 10.74 | 10.74 | 10.20 | 10.46 | 10.46 | 0.58% | 139,781 |
| Aug 20, 2026 | 10.82 | 11.16 | 10.26 | 10.40 | 10.40 | -1.89% | 482,574 |
| Aug 19, 2026 | 12.38 | 12.42 | 10.32 | 10.60 | 10.60 | -22.97% | 2,113,928 |
| Aug 18, 2026 | 13.52 | 14.20 | 13.52 | 13.76 | 13.76 | 2.69% | 56,788 |
| Aug 17, 2026 | 13.74 | 14.16 | 13.30 | 13.40 | 13.40 | -2.19% | 117,201 |
| Aug 14, 2026 | 14.00 | 14.40 | 13.70 | 13.70 | 13.70 | -0.15% | 81,530 |
| Aug 13, 2026 | 13.72 | 13.98 | 13.48 | 13.72 | 13.72 | 0.15% | 56,162 |
| Aug 12, 2026 | 13.80 | 14.28 | 13.40 | 13.70 | 13.70 | -0.72% | 56,364 |
| Aug 11, 2026 | 14.40 | 14.66 | 13.54 | 13.80 | 13.80 | -3.77% | 132,818 |
| Aug 10, 2026 | 15.20 | 15.20 | 13.98 | 14.34 | 14.34 | -4.53% | 133,638 |
| Aug 7, 2026 | 15.04 | 15.40 | 14.76 | 15.02 | 15.02 | 2.04% | 103,473 |
| Aug 6, 2026 | 15.44 | 15.50 | 14.72 | 14.72 | 14.72 | -4.66% | 87,646 |
| Aug 5, 2026 | 16.00 | 16.80 | 14.94 | 15.44 | 15.44 | -6.99% | 220,783 |
| Aug 4, 2026 | 16.34 | 16.76 | 15.60 | 16.60 | 16.60 | 2.60% | 41,076 |
| Aug 3, 2026 | 16.90 | 17.24 | 15.80 | 16.18 | 16.18 | -4.15% | 60,071 |
| Jul 31, 2026 | 16.80 | 17.10 | 16.10 | 16.88 | 16.88 | 1.44% | 26,364 |
| Jul 30, 2026 | 16.80 | 16.98 | 16.10 | 16.64 | 16.64 | -0.48% | 28,969 |
| Jul 29, 2026 | 16.48 | 16.82 | 15.96 | 16.72 | 16.72 | 2.83% | 56,836 |
| Jul 28, 2026 | 16.12 | 16.70 | 15.78 | 16.26 | 16.26 | 0.12% | 67,148 |
| Jul 27, 2026 | 15.56 | 16.44 | 15.12 | 16.24 | 16.24 | 6.42% | 101,244 |
| Jul 24, 2026 | 15.24 | 16.08 | 15.12 | 15.26 | 15.26 | -2.05% | 12,529 |
| Jul 23, 2026 | 15.50 | 15.70 | 15.14 | 15.58 | 15.58 | -0.26% | 23,852 |
| Jul 22, 2026 | 15.04 | 15.96 | 14.96 | 15.62 | 15.62 | 3.44% | 63,972 |
| Jul 21, 2026 | 15.44 | 15.60 | 15.02 | 15.10 | 15.10 | 0.67% | 16,091 |
| Jul 20, 2026 | 15.30 | 15.50 | 14.96 | 15.00 | 15.00 | -0.13% | 36,911 |
| Jul 17, 2026 | 15.40 | 15.90 | 14.88 | 15.02 | 15.02 | -0.79% | 20,037 |
| Jul 16, 2026 | 15.22 | 15.60 | 14.80 | 15.14 | 15.14 | 1.61% | 49,617 |
| Jul 15, 2026 | 15.96 | 15.96 | 14.80 | 14.90 | 14.90 | -1.97% | 21,860 |