Xbrane Biopharma AB XBRANE
OMXSTO · Sweden · Health Technology
SEK 10.550.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 10.50 | -4.55% | SEK 10.50 | SEK 10.50 | SEK 10.35 | 2.61K |
| 2026-09-30 | SEK 11.00 | -0.90% | SEK 11.00 | SEK 11.10 | SEK 10.75 | 14.34K |
| 2026-09-29 | SEK 11.10 | +6.22% | SEK 10.45 | SEK 11.10 | SEK 10.45 | 21.36K |
| 2026-09-28 | SEK 10.45 | -1.42% | SEK 10.75 | SEK 11.00 | SEK 10.35 | 61.96K |
| 2026-09-25 | SEK 10.60 | +1.92% | SEK 10.40 | SEK 10.85 | SEK 10.40 | 27.22K |
| 2026-09-24 | SEK 10.40 | -1.89% | SEK 10.60 | SEK 10.60 | SEK 10.25 | 14.64K |
| 2026-09-23 | SEK 10.60 | +2.91% | SEK 10.35 | SEK 10.75 | SEK 10.35 | 9.65K |
| 2026-09-22 | SEK 10.30 | -3.29% | SEK 10.55 | SEK 10.65 | SEK 10.20 | 11.39K |
| 2026-09-21 | SEK 10.65 | +5.45% | SEK 10.10 | SEK 10.80 | SEK 10.10 | 10.30K |
| 2026-09-18 | SEK 10.10 | -0.98% | SEK 10.20 | SEK 10.35 | SEK 10.10 | 6.37K |
| 2026-09-17 | SEK 10.20 | -1.45% | SEK 10.00 | SEK 10.55 | SEK 10.00 | 13.61K |
| 2026-09-16 | SEK 10.35 | +0.49% | SEK 10.30 | SEK 10.35 | SEK 9.92 | 21.92K |
| 2026-09-15 | SEK 10.30 | 0.00% | SEK 10.25 | SEK 10.30 | SEK 9.90 | 33.40K |
| 2026-09-14 | SEK 10.30 | +1.98% | SEK 10.20 | SEK 10.35 | SEK 9.90 | 17.20K |
| 2026-09-11 | SEK 10.10 | -3.35% | SEK 10.45 | SEK 10.70 | SEK 10.10 | 28.93K |
| 2026-09-10 | SEK 10.45 | -2.34% | SEK 10.60 | SEK 10.80 | SEK 10.40 | 17.24K |
| 2026-09-09 | SEK 10.70 | -0.93% | SEK 10.80 | SEK 10.90 | SEK 10.55 | 38.85K |
| 2026-09-08 | SEK 10.80 | +4.85% | SEK 10.45 | SEK 10.90 | SEK 10.40 | 27.89K |
| 2026-09-07 | SEK 10.30 | +5.53% | SEK 9.78 | SEK 10.90 | SEK 9.78 | 101.50K |
| 2026-09-04 | SEK 9.76 | -2.40% | SEK 9.90 | SEK 10.30 | SEK 9.76 | 20.23K |
| 2026-09-03 | SEK 10.00 | 0.00% | SEK 10.00 | SEK 10.40 | SEK 9.84 | 13.73K |
| 2026-09-02 | SEK 10.00 | +4.38% | SEK 9.58 | SEK 10.00 | SEK 9.42 | 19.88K |
| 2026-09-01 | SEK 9.58 | +0.84% | SEK 9.58 | SEK 9.58 | SEK 9.42 | 14.66K |
| 2026-08-31 | SEK 9.50 | 0.00% | SEK 9.40 | SEK 9.58 | SEK 9.04 | 22.31K |
| 2026-08-28 | SEK 9.50 | +2.37% | SEK 9.50 | SEK 9.58 | SEK 9.20 | 19.24K |
| 2026-08-27 | SEK 9.28 | +1.09% | SEK 9.20 | SEK 9.50 | SEK 9.14 | 8.69K |
| 2026-08-26 | SEK 9.18 | -1.92% | SEK 9.38 | SEK 9.70 | SEK 9.10 | 29.57K |
| 2026-08-25 | SEK 9.36 | -1.47% | SEK 9.50 | SEK 9.70 | SEK 9.28 | 34.44K |
| 2026-08-24 | SEK 9.50 | 0.00% | SEK 9.48 | SEK 9.50 | SEK 9.20 | 21.17K |
| 2026-08-21 | SEK 9.50 | -0.63% | SEK 9.58 | SEK 9.60 | SEK 9.18 | 40.55K |
| 2026-08-20 | SEK 9.56 | -0.42% | SEK 9.52 | SEK 10.00 | SEK 9.38 | 31.38K |
| 2026-08-19 | SEK 9.60 | -0.62% | SEK 9.44 | SEK 9.86 | SEK 9.44 | 44.76K |
| 2026-08-18 | SEK 9.66 | -3.21% | SEK 9.86 | SEK 10.30 | SEK 9.40 | 24.21K |
| 2026-08-17 | SEK 9.98 | +2.46% | SEK 9.74 | SEK 10.00 | SEK 9.44 | 59.73K |
| 2026-08-14 | SEK 9.74 | +1.88% | SEK 9.60 | SEK 9.80 | SEK 9.42 | 19.89K |
| 2026-08-13 | SEK 9.56 | -1.65% | SEK 9.72 | SEK 9.76 | SEK 9.44 | 25.73K |
| 2026-08-12 | SEK 9.72 | +1.46% | SEK 9.58 | SEK 9.84 | SEK 9.56 | 21.35K |
| 2026-08-11 | SEK 9.58 | -5.62% | SEK 10.15 | SEK 10.15 | SEK 9.50 | 39.88K |
| 2026-08-10 | SEK 10.15 | +1.50% | SEK 10.05 | SEK 10.15 | SEK 9.96 | 10.67K |
| 2026-08-07 | SEK 10.00 | -0.99% | SEK 9.98 | SEK 10.10 | SEK 9.86 | 20.76K |
| 2026-08-06 | SEK 10.10 | 0.00% | SEK 9.96 | SEK 10.20 | SEK 9.96 | 2.69K |
| 2026-08-05 | SEK 10.10 | -0.49% | SEK 10.00 | SEK 10.20 | SEK 9.92 | 13.83K |
| 2026-08-04 | SEK 10.15 | -0.98% | SEK 10.25 | SEK 10.25 | SEK 9.86 | 12.40K |
| 2026-08-03 | SEK 10.25 | +0.99% | SEK 9.98 | SEK 10.30 | SEK 9.94 | 5.12K |
| 2026-07-31 | SEK 10.15 | -1.46% | SEK 10.30 | SEK 10.30 | SEK 9.94 | 16.40K |
| 2026-07-30 | SEK 10.30 | +3.00% | SEK 10.15 | SEK 10.30 | SEK 10.05 | 8.43K |
| 2026-07-29 | SEK 10.00 | -1.96% | SEK 10.20 | SEK 10.50 | SEK 10.00 | 29.67K |
| 2026-07-28 | SEK 10.20 | -3.32% | SEK 10.55 | SEK 10.55 | SEK 10.10 | 10.42K |
| 2026-07-27 | SEK 10.55 | +2.93% | SEK 10.10 | SEK 10.70 | SEK 10.10 | 20.65K |
| 2026-07-24 | SEK 10.25 | +0.99% | SEK 9.98 | SEK 10.35 | SEK 9.98 | 21.99K |
| 2026-07-23 | SEK 10.15 | +1.50% | SEK 10.00 | SEK 10.70 | SEK 9.90 | 7.61K |
| 2026-07-22 | SEK 10.00 | +1.83% | SEK 9.84 | SEK 10.10 | SEK 9.84 | 16.47K |
| 2026-07-21 | SEK 9.82 | -8.65% | SEK 10.40 | SEK 10.75 | SEK 9.74 | 28.45K |
| 2026-07-20 | SEK 10.75 | +1.42% | SEK 10.60 | SEK 10.90 | SEK 10.15 | 5.34K |
| 2026-07-17 | SEK 10.60 | -0.93% | SEK 10.90 | SEK 11.00 | SEK 10.20 | 24.12K |
| 2026-07-16 | SEK 10.70 | +0.47% | SEK 10.65 | SEK 10.85 | SEK 10.45 | 18.65K |
| 2026-07-15 | SEK 10.65 | -0.47% | SEK 10.65 | SEK 10.80 | SEK 10.40 | 11.83K |
| 2026-07-14 | SEK 10.70 | -1.83% | SEK 10.90 | SEK 10.90 | SEK 10.55 | 9.57K |
| 2026-07-13 | SEK 10.90 | +0.93% | SEK 10.80 | SEK 11.00 | SEK 10.55 | 6.93K |
| 2026-07-10 | SEK 10.80 | +0.93% | SEK 10.75 | SEK 11.25 | SEK 10.65 | 6.18K |
| 2026-07-09 | SEK 10.70 | +1.42% | SEK 10.75 | SEK 10.75 | SEK 10.45 | 4.25K |
| 2026-07-08 | SEK 10.55 | -1.40% | SEK 10.75 | SEK 11.45 | SEK 10.50 | 49.17K |
| 2026-07-07 | SEK 10.70 | +1.90% | SEK 10.55 | SEK 10.80 | SEK 10.40 | 33.69K |
| 2026-07-06 | SEK 10.50 | -2.78% | SEK 10.80 | SEK 10.85 | SEK 10.45 | 10.98K |
| 2026-07-03 | SEK 10.80 | +0.47% | SEK 10.85 | SEK 10.85 | SEK 10.50 | 40.66K |
| 2026-07-02 | SEK 10.75 | +2.87% | SEK 10.45 | SEK 11.00 | SEK 10.40 | 38.05K |
| 2026-07-01 | SEK 10.45 | -1.42% | SEK 10.40 | SEK 10.65 | SEK 10.30 | 6.83K |
| 2026-06-30 | SEK 10.60 | -1.40% | SEK 10.90 | SEK 10.90 | SEK 10.35 | 26.91K |
| 2026-06-29 | SEK 10.75 | +0.47% | SEK 10.70 | SEK 11.00 | SEK 10.50 | 12.80K |
| 2026-06-26 | SEK 10.70 | -1.83% | SEK 10.80 | SEK 11.20 | SEK 10.70 | 21.32K |
| 2026-06-25 | SEK 10.90 | +4.81% | SEK 10.40 | SEK 10.90 | SEK 10.40 | 21.56K |
| 2026-06-24 | SEK 10.40 | -3.70% | SEK 10.40 | SEK 10.95 | SEK 10.40 | 8.65K |
| 2026-06-23 | SEK 10.80 | +0.47% | SEK 10.55 | SEK 10.80 | SEK 10.40 | 12.12K |
| 2026-06-22 | SEK 10.75 | +4.37% | SEK 10.30 | SEK 10.90 | SEK 10.00 | 21.53K |
| 2026-06-18 | SEK 10.30 | +0.98% | SEK 10.00 | SEK 10.40 | SEK 9.94 | 13.46K |
| 2026-06-17 | SEK 10.20 | +2.00% | SEK 10.05 | SEK 10.45 | SEK 9.98 | 43.57K |
| 2026-06-16 | SEK 10.00 | -6.54% | SEK 10.60 | SEK 10.65 | SEK 10.00 | 56.96K |
| 2026-06-15 | SEK 10.70 | 0.00% | SEK 10.70 | SEK 10.95 | SEK 10.45 | 24.83K |
| 2026-06-12 | SEK 10.70 | +2.39% | SEK 10.95 | SEK 11.20 | SEK 10.45 | 33.10K |
| 2026-06-11 | SEK 10.45 | +0.48% | SEK 10.20 | SEK 10.80 | SEK 10.00 | 41.12K |
| 2026-06-10 | SEK 10.40 | -3.26% | SEK 10.75 | SEK 10.80 | SEK 10.15 | 43.73K |
| 2026-06-09 | SEK 10.75 | +4.37% | SEK 10.40 | SEK 11.10 | SEK 10.40 | 67.34K |
| 2026-06-08 | SEK 10.30 | -3.74% | SEK 10.50 | SEK 10.65 | SEK 10.30 | 17.35K |
| 2026-06-05 | SEK 10.70 | +0.94% | SEK 10.50 | SEK 11.15 | SEK 10.50 | 81.02K |
| 2026-06-04 | SEK 10.60 | +7.07% | SEK 10.30 | SEK 11.50 | SEK 10.25 | 98.50K |
| 2026-06-03 | SEK 9.90 | -0.80% | SEK 9.98 | SEK 10.40 | SEK 9.72 | 13.18K |
| 2026-06-02 | SEK 9.98 | -0.20% | SEK 10.20 | SEK 11.00 | SEK 9.94 | 20.45K |
| 2026-06-01 | SEK 10.00 | -4.31% | SEK 10.45 | SEK 10.45 | SEK 9.56 | 40.77K |
| 2026-05-29 | SEK 10.45 | -6.28% | SEK 11.20 | SEK 11.30 | SEK 10.45 | 78.28K |
| 2026-05-28 | SEK 11.15 | +1.36% | SEK 11.00 | SEK 11.30 | SEK 10.90 | 11.61K |