BrainCool AB BRAIN
OMXSTO · Sweden · Health Technology
SEK 1.09+0.01 (+1.11%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.08 | +4.25% | SEK 1.04 | SEK 1.08 | SEK 1.01 | 435.87K |
| 2026-09-29 | SEK 1.04 | +3.91% | SEK 0.98 | SEK 1.04 | SEK 0.95 | 232.08K |
| 2026-09-28 | SEK 1.00 | -0.30% | SEK 0.98 | SEK 1.04 | SEK 0.95 | 1.06M |
| 2026-09-25 | SEK 1.00 | -2.53% | SEK 1.05 | SEK 1.08 | SEK 0.97 | 491.92K |
| 2026-09-24 | SEK 1.03 | -3.93% | SEK 1.07 | SEK 1.09 | SEK 0.98 | 388.60K |
| 2026-09-23 | SEK 1.07 | -2.91% | SEK 1.10 | SEK 1.11 | SEK 1.04 | 585.03K |
| 2026-09-22 | SEK 1.10 | +2.04% | SEK 1.08 | SEK 1.10 | SEK 1.07 | 313.60K |
| 2026-09-21 | SEK 1.08 | +1.32% | SEK 1.07 | SEK 1.09 | SEK 1.05 | 264.99K |
| 2026-09-18 | SEK 1.06 | +1.33% | SEK 1.06 | SEK 1.09 | SEK 1.03 | 306.43K |
| 2026-09-17 | SEK 1.05 | 0.00% | SEK 1.05 | SEK 1.10 | SEK 1.02 | 894.73K |
| 2026-09-16 | SEK 1.05 | +14.50% | SEK 0.92 | SEK 1.07 | SEK 0.92 | 1.94M |
| 2026-09-15 | SEK 0.92 | +3.38% | SEK 0.88 | SEK 0.92 | SEK 0.88 | 304.72K |
| 2026-09-14 | SEK 0.89 | -1.33% | SEK 0.92 | SEK 0.93 | SEK 0.86 | 133.38K |
| 2026-09-11 | SEK 0.90 | -2.49% | SEK 0.93 | SEK 0.93 | SEK 0.87 | 397.86K |
| 2026-09-10 | SEK 0.92 | 0.00% | SEK 0.92 | SEK 0.94 | SEK 0.90 | 199.34K |
| 2026-09-09 | SEK 0.92 | -4.06% | SEK 0.96 | SEK 0.98 | SEK 0.88 | 519.25K |
| 2026-09-08 | SEK 0.96 | -0.93% | SEK 0.97 | SEK 1.00 | SEK 0.92 | 779.10K |
| 2026-09-07 | SEK 0.97 | +7.30% | SEK 0.90 | SEK 0.97 | SEK 0.85 | 823.77K |
| 2026-09-04 | SEK 0.90 | +0.56% | SEK 0.89 | SEK 0.90 | SEK 0.88 | 95.45K |
| 2026-09-03 | SEK 0.90 | -2.39% | SEK 0.92 | SEK 0.92 | SEK 0.88 | 241.59K |
| 2026-09-02 | SEK 0.92 | +6.47% | SEK 0.87 | SEK 1.01 | SEK 0.85 | 596.28K |
| 2026-09-01 | SEK 0.87 | -2.92% | SEK 0.89 | SEK 0.89 | SEK 0.85 | 607.59K |
| 2026-08-31 | SEK 0.89 | +5.69% | SEK 0.84 | SEK 0.90 | SEK 0.82 | 818.25K |
| 2026-08-28 | SEK 0.84 | +5.37% | SEK 0.81 | SEK 0.85 | SEK 0.80 | 1.68M |
| 2026-08-27 | SEK 0.80 | +2.56% | SEK 0.75 | SEK 0.82 | SEK 0.75 | 563.49K |
| 2026-08-26 | SEK 0.78 | +6.85% | SEK 0.74 | SEK 0.78 | SEK 0.72 | 2.09M |
| 2026-08-25 | SEK 0.73 | +3.99% | SEK 0.70 | SEK 0.74 | SEK 0.70 | 365.32K |
| 2026-08-24 | SEK 0.70 | -0.14% | SEK 0.70 | SEK 0.72 | SEK 0.69 | 677.37K |
| 2026-08-21 | SEK 0.70 | +0.57% | SEK 0.70 | SEK 0.72 | SEK 0.69 | 557.78K |
| 2026-08-20 | SEK 0.70 | +1.30% | SEK 0.71 | SEK 0.71 | SEK 0.69 | 403.90K |
| 2026-08-19 | SEK 0.69 | -1.43% | SEK 0.70 | SEK 0.72 | SEK 0.69 | 579.57K |
| 2026-08-18 | SEK 0.70 | 0.00% | SEK 0.70 | SEK 0.71 | SEK 0.69 | 306.65K |
| 2026-08-17 | SEK 0.70 | 0.00% | SEK 0.70 | SEK 0.73 | SEK 0.69 | 273.35K |
| 2026-08-14 | SEK 0.70 | -4.11% | SEK 0.73 | SEK 0.73 | SEK 0.69 | 291.64K |
| 2026-08-13 | SEK 0.73 | +0.41% | SEK 0.73 | SEK 0.75 | SEK 0.71 | 984.39K |
| 2026-08-12 | SEK 0.73 | +3.12% | SEK 0.73 | SEK 0.76 | SEK 0.72 | 567.84K |
| 2026-08-11 | SEK 0.70 | -6.00% | SEK 0.74 | SEK 0.76 | SEK 0.70 | 327.87K |
| 2026-08-10 | SEK 0.75 | -1.32% | SEK 0.76 | SEK 0.76 | SEK 0.73 | 64.24K |
| 2026-08-07 | SEK 0.76 | +2.15% | SEK 0.74 | SEK 0.76 | SEK 0.72 | 152.43K |
| 2026-08-06 | SEK 0.74 | +1.50% | SEK 0.70 | SEK 0.75 | SEK 0.70 | 79.18K |
| 2026-08-05 | SEK 0.73 | +1.81% | SEK 0.72 | SEK 0.75 | SEK 0.71 | 307.96K |
| 2026-08-04 | SEK 0.72 | -2.57% | SEK 0.71 | SEK 0.74 | SEK 0.71 | 163.46K |
| 2026-08-03 | SEK 0.74 | -1.20% | SEK 0.75 | SEK 0.75 | SEK 0.71 | 94.39K |
| 2026-07-31 | SEK 0.75 | +0.40% | SEK 0.71 | SEK 0.75 | SEK 0.70 | 380.08K |
| 2026-07-30 | SEK 0.75 | +0.81% | SEK 0.74 | SEK 0.75 | SEK 0.71 | 61.00K |
| 2026-07-29 | SEK 0.74 | +8.36% | SEK 0.69 | SEK 0.74 | SEK 0.67 | 121.92K |
| 2026-07-28 | SEK 0.68 | -3.94% | SEK 0.73 | SEK 0.73 | SEK 0.67 | 569.02K |
| 2026-07-27 | SEK 0.71 | -2.74% | SEK 0.72 | SEK 0.76 | SEK 0.69 | 179.84K |
| 2026-07-24 | SEK 0.73 | -1.22% | SEK 0.73 | SEK 0.75 | SEK 0.72 | 602.28K |
| 2026-07-23 | SEK 0.74 | -2.12% | SEK 0.76 | SEK 0.76 | SEK 0.73 | 278.18K |
| 2026-07-22 | SEK 0.75 | -2.83% | SEK 0.76 | SEK 0.80 | SEK 0.75 | 441.75K |
| 2026-07-21 | SEK 0.78 | -2.88% | SEK 0.80 | SEK 0.80 | SEK 0.76 | 172.42K |
| 2026-07-20 | SEK 0.80 | +2.83% | SEK 0.80 | SEK 0.80 | SEK 0.73 | 374.57K |
| 2026-07-17 | SEK 0.78 | +3.73% | SEK 0.75 | SEK 0.78 | SEK 0.75 | 163.97K |
| 2026-07-16 | SEK 0.75 | -2.85% | SEK 0.78 | SEK 0.78 | SEK 0.72 | 493.50K |
| 2026-07-15 | SEK 0.77 | -1.03% | SEK 0.77 | SEK 0.79 | SEK 0.75 | 226.77K |
| 2026-07-14 | SEK 0.78 | -2.26% | SEK 0.80 | SEK 0.80 | SEK 0.77 | 163.09K |
| 2026-07-13 | SEK 0.80 | -1.36% | SEK 0.81 | SEK 0.81 | SEK 0.76 | 68.63K |
| 2026-07-10 | SEK 0.81 | -0.12% | SEK 0.81 | SEK 0.82 | SEK 0.78 | 42.51K |
| 2026-07-09 | SEK 0.81 | -0.61% | SEK 0.82 | SEK 0.82 | SEK 0.80 | 245.68K |
| 2026-07-08 | SEK 0.81 | -4.12% | SEK 0.87 | SEK 0.87 | SEK 0.80 | 489.30K |
| 2026-07-07 | SEK 0.85 | 0.00% | SEK 0.85 | SEK 0.87 | SEK 0.84 | 409.56K |
| 2026-07-06 | SEK 0.85 | +4.94% | SEK 0.81 | SEK 0.88 | SEK 0.81 | 1.10M |
| 2026-07-03 | SEK 0.81 | -1.94% | SEK 0.81 | SEK 0.82 | SEK 0.79 | 470.33K |
| 2026-07-02 | SEK 0.83 | +2.86% | SEK 0.80 | SEK 0.83 | SEK 0.79 | 173.80K |
| 2026-07-01 | SEK 0.80 | +1.65% | SEK 0.79 | SEK 0.84 | SEK 0.79 | 1.03M |
| 2026-06-30 | SEK 0.79 | +5.05% | SEK 0.75 | SEK 0.82 | SEK 0.75 | 1.08M |
| 2026-06-29 | SEK 0.75 | +1.62% | SEK 0.75 | SEK 0.78 | SEK 0.75 | 1.45M |
| 2026-06-26 | SEK 0.74 | 0.00% | SEK 0.75 | SEK 0.78 | SEK 0.74 | 1.03M |
| 2026-06-25 | SEK 0.74 | +2.92% | SEK 0.72 | SEK 0.78 | SEK 0.72 | 684.71K |
| 2026-06-24 | SEK 0.72 | -0.14% | SEK 0.72 | SEK 0.77 | SEK 0.71 | 1.24M |
| 2026-06-23 | SEK 0.72 | -3.49% | SEK 0.72 | SEK 0.72 | SEK 0.71 | 650.76K |
| 2026-06-22 | SEK 0.75 | +4.34% | SEK 0.70 | SEK 0.79 | SEK 0.70 | 1.80M |
| 2026-06-18 | SEK 0.71 | +2.14% | SEK 0.71 | SEK 0.71 | SEK 0.69 | 806.51K |
| 2026-06-17 | SEK 0.70 | -5.28% | SEK 0.74 | SEK 0.75 | SEK 0.69 | 1.24M |
| 2026-06-16 | SEK 0.74 | -1.34% | SEK 0.74 | SEK 0.77 | SEK 0.72 | 372.49K |
| 2026-06-15 | SEK 0.75 | +3.03% | SEK 0.76 | SEK 0.76 | SEK 0.73 | 103.21K |
| 2026-06-12 | SEK 0.73 | -1.76% | SEK 0.73 | SEK 0.76 | SEK 0.73 | 33.10K |
| 2026-06-11 | SEK 0.74 | +0.27% | SEK 0.73 | SEK 0.75 | SEK 0.73 | 129.37K |
| 2026-06-10 | SEK 0.74 | -1.60% | SEK 0.75 | SEK 0.77 | SEK 0.73 | 256.97K |
| 2026-06-09 | SEK 0.75 | -2.34% | SEK 0.77 | SEK 0.77 | SEK 0.74 | 24.48K |
| 2026-06-08 | SEK 0.77 | +0.79% | SEK 0.75 | SEK 0.77 | SEK 0.71 | 388.77K |
| 2026-06-05 | SEK 0.76 | -0.65% | SEK 0.75 | SEK 0.78 | SEK 0.73 | 666.86K |
| 2026-06-04 | SEK 0.77 | +1.59% | SEK 0.80 | SEK 0.80 | SEK 0.74 | 1.06M |
| 2026-06-03 | SEK 0.75 | -0.66% | SEK 0.76 | SEK 0.78 | SEK 0.73 | 1.04M |
| 2026-06-02 | SEK 0.76 | +1.33% | SEK 0.77 | SEK 0.77 | SEK 0.73 | 570.76K |
| 2026-06-01 | SEK 0.75 | -5.06% | SEK 0.79 | SEK 0.79 | SEK 0.74 | 933.46K |
| 2026-05-29 | SEK 0.79 | -1.13% | SEK 0.78 | SEK 0.80 | SEK 0.77 | 484.66K |
| 2026-05-28 | SEK 0.80 | +0.76% | SEK 0.80 | SEK 0.80 | SEK 0.78 | 233.95K |
| 2026-05-27 | SEK 0.79 | -0.88% | SEK 0.80 | SEK 0.81 | SEK 0.76 | 363.54K |