Newbury Pharmaceuticals AB NEWBRY
OMXSTO · Sweden · Health Technology
SEK 2.23-0.08 (-3.46%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 2.23 | -3.46% | SEK 2.30 | SEK 2.31 | SEK 2.21 | 36.20K |
| 2026-09-30 | SEK 2.31 | +0.87% | SEK 2.23 | SEK 2.31 | SEK 2.23 | 3.63K |
| 2026-09-29 | SEK 2.29 | +0.88% | SEK 2.27 | SEK 2.29 | SEK 2.27 | 4.86K |
| 2026-09-28 | SEK 2.27 | -1.73% | SEK 2.31 | SEK 2.31 | SEK 2.19 | 28.87K |
| 2026-09-25 | SEK 2.31 | +0.43% | SEK 2.24 | SEK 2.31 | SEK 2.24 | 1.99K |
| 2026-09-24 | SEK 2.30 | 0.00% | SEK 2.23 | SEK 2.38 | SEK 2.23 | 12.68K |
| 2026-09-23 | SEK 2.30 | +9.52% | SEK 2.11 | SEK 2.30 | SEK 2.11 | 29.25K |
| 2026-09-22 | SEK 2.10 | -6.67% | SEK 2.17 | SEK 2.18 | SEK 2.10 | 17.78K |
| 2026-09-21 | SEK 2.25 | -5.46% | SEK 2.42 | SEK 2.42 | SEK 2.23 | 18.68K |
| 2026-09-18 | SEK 2.38 | +5.78% | SEK 2.24 | SEK 2.38 | SEK 2.18 | 22.00K |
| 2026-09-17 | SEK 2.25 | +1.35% | SEK 2.17 | SEK 2.25 | SEK 2.14 | 6.37K |
| 2026-09-16 | SEK 2.22 | -8.26% | SEK 2.34 | SEK 2.50 | SEK 2.12 | 73.04K |
| 2026-09-15 | SEK 2.42 | +3.42% | SEK 2.35 | SEK 2.42 | SEK 2.35 | 4.65K |
| 2026-09-14 | SEK 2.34 | -6.40% | SEK 2.51 | SEK 2.51 | SEK 2.34 | 7.28K |
| 2026-09-11 | SEK 2.50 | -0.40% | SEK 2.44 | SEK 2.50 | SEK 2.41 | 5.83K |
| 2026-09-10 | SEK 2.51 | +5.91% | SEK 2.38 | SEK 2.51 | SEK 2.38 | 30.64K |
| 2026-09-09 | SEK 2.37 | +4.87% | SEK 2.29 | SEK 2.37 | SEK 2.29 | 21.00K |
| 2026-09-08 | SEK 2.26 | +3.20% | SEK 2.26 | SEK 2.26 | SEK 2.20 | 3.35K |
| 2026-09-07 | SEK 2.19 | -8.75% | SEK 2.31 | SEK 2.39 | SEK 2.19 | 30.68K |
| 2026-09-04 | SEK 2.40 | -0.41% | SEK 2.32 | SEK 2.40 | SEK 2.32 | 9.29K |
| 2026-09-03 | SEK 2.41 | +0.84% | SEK 2.41 | SEK 2.41 | SEK 2.32 | 752 |
| 2026-09-02 | SEK 2.39 | -4.02% | SEK 2.49 | SEK 2.49 | SEK 2.39 | 9.44K |
| 2026-09-01 | SEK 2.49 | -0.80% | SEK 2.51 | SEK 2.53 | SEK 2.42 | 38.60K |
| 2026-08-31 | SEK 2.51 | +0.40% | SEK 2.51 | SEK 2.51 | SEK 2.51 | 105 |
| 2026-08-28 | SEK 2.50 | +0.81% | SEK 2.48 | SEK 2.52 | SEK 2.11 | 84.74K |
| 2026-08-27 | SEK 2.48 | -4.62% | SEK 2.50 | SEK 2.65 | SEK 2.38 | 53.95K |
| 2026-08-26 | SEK 2.60 | +1.17% | SEK 2.57 | SEK 3.47 | SEK 2.54 | 154.49K |
| 2026-08-25 | SEK 2.57 | +5.33% | SEK 2.43 | SEK 2.57 | SEK 2.43 | 34.63K |
| 2026-08-24 | SEK 2.44 | -10.95% | SEK 2.74 | SEK 2.74 | SEK 2.38 | 129.78K |
| 2026-08-21 | SEK 2.74 | +12.30% | SEK 2.44 | SEK 2.74 | SEK 2.44 | 60.88K |
| 2026-08-20 | SEK 2.44 | +2.95% | SEK 2.37 | SEK 2.44 | SEK 2.37 | 7.16K |
| 2026-08-19 | SEK 2.37 | -8.49% | SEK 2.50 | SEK 2.58 | SEK 2.37 | 19.31K |
| 2026-08-18 | SEK 2.59 | +0.39% | SEK 2.66 | SEK 2.66 | SEK 2.51 | 17.61K |
| 2026-08-17 | SEK 2.58 | -5.15% | SEK 2.73 | SEK 3.00 | SEK 2.44 | 154.21K |
| 2026-08-14 | SEK 2.72 | -5.56% | SEK 2.86 | SEK 2.86 | SEK 2.68 | 33.54K |
| 2026-08-13 | SEK 2.88 | +5.88% | SEK 2.76 | SEK 2.88 | SEK 2.69 | 53.18K |
| 2026-08-12 | SEK 2.72 | +1.12% | SEK 2.70 | SEK 2.78 | SEK 2.70 | 31.27K |
| 2026-08-11 | SEK 2.69 | -0.37% | SEK 2.71 | SEK 2.71 | SEK 2.62 | 2.99K |
| 2026-08-10 | SEK 2.70 | 0.00% | SEK 2.70 | SEK 2.70 | SEK 2.61 | 94 |
| 2026-08-07 | SEK 2.70 | -2.53% | SEK 2.69 | SEK 2.96 | SEK 2.60 | 68.08K |
| 2026-08-06 | SEK 2.77 | +1.47% | SEK 2.73 | SEK 2.77 | SEK 2.60 | 26.93K |
| 2026-08-05 | SEK 2.73 | -2.50% | SEK 2.76 | SEK 2.80 | SEK 2.70 | 8.89K |
| 2026-08-04 | SEK 2.80 | +2.94% | SEK 2.78 | SEK 2.80 | SEK 2.70 | 12.52K |
| 2026-08-03 | SEK 2.72 | -2.86% | SEK 2.81 | SEK 2.90 | SEK 2.62 | 57.08K |
| 2026-07-31 | SEK 2.80 | +3.70% | SEK 2.70 | SEK 2.80 | SEK 2.70 | 28.54K |
| 2026-07-30 | SEK 2.70 | -1.82% | SEK 2.80 | SEK 2.80 | SEK 2.60 | 20.94K |
| 2026-07-29 | SEK 2.75 | +1.10% | SEK 2.69 | SEK 2.75 | SEK 2.66 | 11.79K |
| 2026-07-28 | SEK 2.72 | -6.21% | SEK 2.90 | SEK 2.90 | SEK 2.67 | 34.34K |
| 2026-07-27 | SEK 2.90 | +11.54% | SEK 2.60 | SEK 3.10 | SEK 2.60 | 105.77K |
| 2026-07-24 | SEK 2.60 | +4.42% | SEK 2.49 | SEK 2.65 | SEK 2.48 | 13.54K |
| 2026-07-23 | SEK 2.49 | -6.04% | SEK 2.55 | SEK 2.74 | SEK 2.42 | 37.85K |
| 2026-07-22 | SEK 2.65 | +6.00% | SEK 2.32 | SEK 2.74 | SEK 2.01 | 91.43K |
| 2026-07-21 | SEK 2.50 | 0.00% | SEK 2.50 | SEK 2.50 | SEK 2.50 | 0 |
| 2026-07-20 | SEK 2.50 | 0.00% | SEK 2.50 | SEK 2.50 | SEK 2.41 | 1.36K |
| 2026-07-17 | SEK 2.50 | -0.40% | SEK 2.42 | SEK 2.69 | SEK 2.38 | 28.29K |
| 2026-07-16 | SEK 2.51 | +0.40% | SEK 2.51 | SEK 2.51 | SEK 2.51 | 80 |
| 2026-07-15 | SEK 2.50 | -1.57% | SEK 2.48 | SEK 2.55 | SEK 2.48 | 11.16K |
| 2026-07-14 | SEK 2.54 | -2.31% | SEK 2.51 | SEK 2.60 | SEK 2.43 | 28.40K |
| 2026-07-13 | SEK 2.60 | +7.44% | SEK 2.43 | SEK 3.09 | SEK 2.41 | 171.15K |
| 2026-07-10 | SEK 2.42 | +0.83% | SEK 2.35 | SEK 2.50 | SEK 2.32 | 73.87K |
| 2026-07-09 | SEK 2.40 | +14.29% | SEK 2.10 | SEK 2.44 | SEK 2.10 | 97.63K |
| 2026-07-08 | SEK 2.10 | -10.26% | SEK 2.29 | SEK 2.29 | SEK 1.22 | 884.91K |
| 2026-07-07 | SEK 2.34 | +14.71% | SEK 2.00 | SEK 2.44 | SEK 1.86 | 87.30K |
| 2026-07-06 | SEK 2.04 | 0.00% | SEK 2.06 | SEK 2.16 | SEK 2.04 | 51.75K |
| 2026-07-03 | SEK 2.04 | +5.70% | SEK 1.93 | SEK 2.20 | SEK 1.93 | 63.48K |
| 2026-07-02 | SEK 1.93 | +9.04% | SEK 1.74 | SEK 1.96 | SEK 1.74 | 62.70K |
| 2026-07-01 | SEK 1.77 | +0.28% | SEK 1.71 | SEK 1.77 | SEK 1.71 | 4.06K |
| 2026-06-30 | SEK 1.76 | -1.12% | SEK 1.75 | SEK 1.76 | SEK 1.57 | 34.18K |
| 2026-06-29 | SEK 1.78 | 0.00% | SEK 1.81 | SEK 1.81 | SEK 1.72 | 7.41K |
| 2026-06-26 | SEK 1.78 | -3.51% | SEK 1.87 | SEK 1.88 | SEK 1.73 | 24.66K |
| 2026-06-25 | SEK 1.85 | -1.60% | SEK 1.90 | SEK 1.91 | SEK 1.81 | 24.95K |
| 2026-06-24 | SEK 1.88 | 0.00% | SEK 1.81 | SEK 1.88 | SEK 1.81 | 1.75K |
| 2026-06-23 | SEK 1.88 | -1.57% | SEK 1.84 | SEK 1.88 | SEK 1.84 | 1.08K |
| 2026-06-22 | SEK 1.91 | -0.52% | SEK 1.90 | SEK 1.94 | SEK 1.87 | 4.10K |
| 2026-06-18 | SEK 1.92 | +1.59% | SEK 1.86 | SEK 1.98 | SEK 1.80 | 32.00K |
| 2026-06-17 | SEK 1.89 | -1.82% | SEK 1.86 | SEK 1.93 | SEK 1.83 | 52.61K |
| 2026-06-16 | SEK 1.92 | -4.23% | SEK 2.00 | SEK 2.01 | SEK 1.86 | 19.69K |
| 2026-06-15 | SEK 2.01 | +8.06% | SEK 1.90 | SEK 2.11 | SEK 1.90 | 107.30K |
| 2026-06-12 | SEK 1.86 | +5.38% | SEK 1.71 | SEK 2.20 | SEK 1.70 | 145.74K |
| 2026-06-11 | SEK 1.76 | +4.44% | SEK 1.63 | SEK 1.76 | SEK 1.60 | 39.25K |
| 2026-06-10 | SEK 1.69 | -7.14% | SEK 1.75 | SEK 1.80 | SEK 1.66 | 13.92K |
| 2026-06-09 | SEK 1.82 | -2.41% | SEK 1.80 | SEK 1.84 | SEK 1.75 | 9.36K |
| 2026-06-08 | SEK 1.87 | -8.13% | SEK 1.94 | SEK 1.99 | SEK 1.85 | 9.96K |
| 2026-06-05 | SEK 2.03 | -5.14% | SEK 2.07 | SEK 2.08 | SEK 1.90 | 105.41K |
| 2026-06-04 | SEK 2.14 | -6.14% | SEK 2.28 | SEK 2.28 | SEK 2.01 | 74.03K |
| 2026-06-03 | SEK 2.28 | -31.12% | SEK 3.49 | SEK 3.77 | SEK 1.70 | 349.38K |
| 2026-06-02 | SEK 3.31 | +112.86% | SEK 1.52 | SEK 7.88 | SEK 1.52 | 454.68K |
| 2026-06-01 | SEK 1.55 | +9.51% | SEK 1.38 | SEK 1.60 | SEK 1.37 | 396.41K |
| 2026-05-29 | SEK 1.42 | +3.65% | SEK 1.37 | SEK 1.42 | SEK 1.37 | 55.10K |
| 2026-05-28 | SEK 1.37 | +3.79% | SEK 1.34 | SEK 1.37 | SEK 1.34 | 19.91K |