Hansa Biopharma AB HNSA
OMXSTO · Sweden · Health Technology
SEK 34.12+0.62 (+1.85%)
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 33.50 | +3.08% | SEK 32.86 | SEK 33.76 | SEK 32.60 | 567.30K |
| 2026-09-29 | SEK 32.50 | -2.99% | SEK 33.52 | SEK 33.58 | SEK 32.50 | 538.26K |
| 2026-09-28 | SEK 33.50 | +3.52% | SEK 32.36 | SEK 34.84 | SEK 32.28 | 1.44M |
| 2026-09-25 | SEK 32.36 | +0.43% | SEK 32.60 | SEK 32.76 | SEK 31.62 | 1.13M |
| 2026-09-24 | SEK 32.22 | -5.24% | SEK 34.16 | SEK 34.16 | SEK 32.12 | 909.55K |
| 2026-09-23 | SEK 34.00 | -4.66% | SEK 35.72 | SEK 35.86 | SEK 34.00 | 554.19K |
| 2026-09-22 | SEK 35.66 | -1.49% | SEK 36.22 | SEK 36.48 | SEK 35.24 | 494.42K |
| 2026-09-21 | SEK 36.20 | -1.15% | SEK 36.72 | SEK 36.98 | SEK 35.90 | 413.24K |
| 2026-09-18 | SEK 36.62 | -4.24% | SEK 38.20 | SEK 38.52 | SEK 36.54 | 546.17K |
| 2026-09-17 | SEK 38.24 | +0.74% | SEK 38.06 | SEK 38.98 | SEK 36.90 | 494.47K |
| 2026-09-16 | SEK 37.96 | +0.37% | SEK 38.12 | SEK 38.44 | SEK 37.54 | 343.77K |
| 2026-09-15 | SEK 37.82 | -4.88% | SEK 39.76 | SEK 39.76 | SEK 37.42 | 668.04K |
| 2026-09-14 | SEK 39.76 | -1.83% | SEK 40.10 | SEK 42.22 | SEK 39.24 | 536.67K |
| 2026-09-11 | SEK 40.50 | -3.48% | SEK 42.04 | SEK 42.04 | SEK 40.46 | 481.61K |
| 2026-09-10 | SEK 41.96 | -3.76% | SEK 43.60 | SEK 44.02 | SEK 41.68 | 460.50K |
| 2026-09-09 | SEK 43.60 | -5.63% | SEK 45.70 | SEK 46.04 | SEK 43.50 | 563.92K |
| 2026-09-08 | SEK 46.20 | +0.09% | SEK 46.16 | SEK 46.84 | SEK 45.02 | 404.84K |
| 2026-09-07 | SEK 46.16 | -0.22% | SEK 45.72 | SEK 46.48 | SEK 45.20 | 374.92K |
| 2026-09-04 | SEK 46.26 | +3.96% | SEK 44.50 | SEK 46.48 | SEK 43.80 | 821.94K |
| 2026-09-03 | SEK 44.50 | -4.67% | SEK 46.44 | SEK 47.70 | SEK 44.50 | 834.06K |
| 2026-09-02 | SEK 46.68 | +9.12% | SEK 42.40 | SEK 48.22 | SEK 42.26 | 1.22M |
| 2026-09-01 | SEK 42.78 | -0.97% | SEK 43.30 | SEK 43.80 | SEK 41.58 | 647.97K |
| 2026-08-31 | SEK 43.20 | -3.01% | SEK 44.56 | SEK 44.78 | SEK 43.20 | 376.49K |
| 2026-08-28 | SEK 44.54 | +0.81% | SEK 44.48 | SEK 46.60 | SEK 44.28 | 632.56K |
| 2026-08-27 | SEK 44.18 | +2.65% | SEK 43.06 | SEK 44.18 | SEK 42.24 | 472.34K |
| 2026-08-26 | SEK 43.04 | -0.60% | SEK 43.80 | SEK 44.80 | SEK 42.90 | 622.04K |
| 2026-08-25 | SEK 43.30 | +3.49% | SEK 42.16 | SEK 43.30 | SEK 41.82 | 423.57K |
| 2026-08-24 | SEK 41.84 | +0.24% | SEK 41.80 | SEK 42.50 | SEK 40.76 | 550.48K |
| 2026-08-21 | SEK 41.74 | +2.71% | SEK 41.00 | SEK 41.94 | SEK 40.22 | 538.97K |
| 2026-08-20 | SEK 40.64 | -2.54% | SEK 41.86 | SEK 42.66 | SEK 40.48 | 349.52K |
| 2026-08-19 | SEK 41.70 | -0.10% | SEK 41.88 | SEK 42.20 | SEK 40.26 | 541.58K |
| 2026-08-18 | SEK 41.74 | -0.38% | SEK 41.86 | SEK 43.58 | SEK 41.44 | 813.58K |
| 2026-08-17 | SEK 41.90 | +7.00% | SEK 39.46 | SEK 41.98 | SEK 39.46 | 735.84K |
| 2026-08-14 | SEK 39.16 | -2.97% | SEK 40.48 | SEK 41.34 | SEK 39.00 | 588.50K |
| 2026-08-13 | SEK 40.36 | -1.61% | SEK 41.22 | SEK 41.78 | SEK 40.36 | 374.05K |
| 2026-08-12 | SEK 41.02 | +1.33% | SEK 40.52 | SEK 41.08 | SEK 39.36 | 423.13K |
| 2026-08-11 | SEK 40.48 | +2.17% | SEK 39.88 | SEK 41.48 | SEK 39.52 | 443.35K |
| 2026-08-10 | SEK 39.62 | -2.70% | SEK 41.00 | SEK 41.90 | SEK 39.30 | 710.97K |
| 2026-08-07 | SEK 40.72 | +7.61% | SEK 37.84 | SEK 41.10 | SEK 37.68 | 1.21M |
| 2026-08-06 | SEK 37.84 | +9.94% | SEK 34.34 | SEK 38.98 | SEK 34.02 | 2.04M |
| 2026-08-05 | SEK 34.42 | +3.05% | SEK 33.42 | SEK 34.50 | SEK 32.42 | 863.58K |
| 2026-08-04 | SEK 33.40 | +0.42% | SEK 33.16 | SEK 34.10 | SEK 33.00 | 490.11K |
| 2026-08-03 | SEK 33.26 | -3.31% | SEK 34.70 | SEK 34.88 | SEK 32.76 | 821.01K |
| 2026-07-31 | SEK 34.40 | +0.29% | SEK 34.30 | SEK 35.74 | SEK 33.32 | 756.12K |
| 2026-07-30 | SEK 34.30 | -5.56% | SEK 35.94 | SEK 35.94 | SEK 34.00 | 1.23M |
| 2026-07-29 | SEK 36.32 | -2.00% | SEK 37.14 | SEK 38.30 | SEK 36.26 | 669.20K |
| 2026-07-28 | SEK 37.06 | -2.06% | SEK 37.86 | SEK 38.88 | SEK 36.72 | 982.93K |
| 2026-07-27 | SEK 37.84 | -4.01% | SEK 39.42 | SEK 39.42 | SEK 37.02 | 1.68M |
| 2026-07-24 | SEK 39.42 | +28.40% | SEK 35.00 | SEK 43.80 | SEK 35.00 | 5.23M |
| 2026-07-23 | SEK 30.70 | -4.30% | SEK 32.00 | SEK 32.00 | SEK 30.14 | 724.80K |
| 2026-07-22 | SEK 32.08 | -3.89% | SEK 32.20 | SEK 34.38 | SEK 29.20 | 1.36M |
| 2026-07-21 | SEK 33.38 | +2.27% | SEK 32.58 | SEK 33.62 | SEK 32.24 | 248.45K |
| 2026-07-20 | SEK 32.64 | +0.93% | SEK 32.34 | SEK 33.44 | SEK 32.32 | 165.75K |
| 2026-07-17 | SEK 32.34 | -1.58% | SEK 33.40 | SEK 33.40 | SEK 31.36 | 250.35K |
| 2026-07-16 | SEK 32.86 | -0.67% | SEK 33.20 | SEK 33.60 | SEK 32.50 | 153.19K |
| 2026-07-15 | SEK 33.08 | +1.04% | SEK 32.86 | SEK 33.28 | SEK 32.36 | 123.32K |
| 2026-07-14 | SEK 32.74 | -2.79% | SEK 33.36 | SEK 33.48 | SEK 32.40 | 240.58K |
| 2026-07-13 | SEK 33.68 | -1.41% | SEK 34.06 | SEK 34.16 | SEK 32.92 | 175.91K |
| 2026-07-10 | SEK 34.16 | -1.16% | SEK 34.56 | SEK 35.38 | SEK 33.86 | 221.78K |
| 2026-07-09 | SEK 34.56 | -0.69% | SEK 34.72 | SEK 35.44 | SEK 34.32 | 179.39K |
| 2026-07-08 | SEK 34.80 | +0.69% | SEK 34.40 | SEK 34.98 | SEK 33.80 | 172.04K |
| 2026-07-07 | SEK 34.56 | +0.76% | SEK 34.36 | SEK 34.70 | SEK 33.64 | 232.81K |
| 2026-07-06 | SEK 34.30 | -1.66% | SEK 34.88 | SEK 35.18 | SEK 34.02 | 151.87K |
| 2026-07-03 | SEK 34.88 | -0.34% | SEK 35.00 | SEK 35.38 | SEK 34.52 | 206.51K |
| 2026-07-02 | SEK 35.00 | -0.28% | SEK 35.00 | SEK 36.12 | SEK 34.16 | 203.47K |
| 2026-07-01 | SEK 35.10 | -0.85% | SEK 35.54 | SEK 36.82 | SEK 34.52 | 371.17K |
| 2026-06-30 | SEK 35.40 | +2.91% | SEK 34.66 | SEK 36.70 | SEK 34.60 | 581.09K |
| 2026-06-29 | SEK 34.40 | +3.93% | SEK 33.20 | SEK 34.98 | SEK 32.80 | 238.65K |
| 2026-06-26 | SEK 33.10 | -1.25% | SEK 33.68 | SEK 34.00 | SEK 32.58 | 305.53K |
| 2026-06-25 | SEK 33.52 | -0.77% | SEK 33.84 | SEK 34.42 | SEK 33.42 | 267.99K |
| 2026-06-24 | SEK 33.78 | -0.12% | SEK 33.82 | SEK 34.36 | SEK 32.94 | 345.79K |
| 2026-06-23 | SEK 33.82 | -0.53% | SEK 34.00 | SEK 35.22 | SEK 33.62 | 466.42K |
| 2026-06-22 | SEK 34.00 | +5.52% | SEK 32.62 | SEK 34.14 | SEK 32.54 | 419.92K |
| 2026-06-18 | SEK 32.22 | +0.37% | SEK 32.10 | SEK 33.78 | SEK 31.80 | 368.56K |
| 2026-06-17 | SEK 32.10 | 0.00% | SEK 32.10 | SEK 32.30 | SEK 31.16 | 343.66K |
| 2026-06-16 | SEK 32.10 | -3.49% | SEK 34.50 | SEK 35.20 | SEK 32.10 | 680.70K |
| 2026-06-15 | SEK 33.26 | -3.54% | SEK 34.90 | SEK 35.24 | SEK 33.02 | 300.15K |
| 2026-06-12 | SEK 34.48 | +6.75% | SEK 33.72 | SEK 35.46 | SEK 33.44 | 684.84K |
| 2026-06-11 | SEK 32.30 | +0.94% | SEK 31.60 | SEK 32.74 | SEK 31.04 | 146.92K |
| 2026-06-10 | SEK 32.00 | +6.31% | SEK 30.16 | SEK 32.60 | SEK 30.16 | 340.59K |
| 2026-06-09 | SEK 30.10 | +0.27% | SEK 30.00 | SEK 30.64 | SEK 29.72 | 169.81K |
| 2026-06-08 | SEK 30.02 | -2.66% | SEK 30.82 | SEK 30.82 | SEK 29.48 | 322.17K |
| 2026-06-05 | SEK 30.84 | -2.65% | SEK 31.56 | SEK 32.20 | SEK 30.84 | 200.42K |
| 2026-06-04 | SEK 31.68 | +1.02% | SEK 31.10 | SEK 31.72 | SEK 30.70 | 177.65K |
| 2026-06-03 | SEK 31.36 | -0.38% | SEK 31.24 | SEK 31.70 | SEK 30.90 | 222.90K |
| 2026-06-02 | SEK 31.48 | -3.49% | SEK 32.76 | SEK 33.14 | SEK 31.24 | 326.95K |
| 2026-06-01 | SEK 32.62 | -3.20% | SEK 33.70 | SEK 34.14 | SEK 32.50 | 286.00K |
| 2026-05-29 | SEK 33.70 | +0.66% | SEK 33.76 | SEK 34.54 | SEK 33.38 | 363.67K |
| 2026-05-28 | SEK 33.48 | -4.83% | SEK 34.98 | SEK 35.00 | SEK 32.64 | 471.22K |
| 2026-05-27 | SEK 35.18 | +4.70% | SEK 34.06 | SEK 36.42 | SEK 34.02 | 1.09M |