Xspray Pharma AB XSPRAY
OMXSTO · Sweden · Health Technology
SEK 11.08+0.56 (+5.32%)
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 11.08 | +5.32% | SEK 10.60 | SEK 11.18 | SEK 10.60 | 31.65K |
| 2026-10-01 | SEK 10.52 | -2.05% | SEK 11.00 | SEK 11.00 | SEK 10.24 | 95.80K |
| 2026-09-30 | SEK 10.74 | +7.94% | SEK 10.12 | SEK 10.80 | SEK 10.12 | 104.24K |
| 2026-09-29 | SEK 9.95 | +3.22% | SEK 9.65 | SEK 10.20 | SEK 9.48 | 68.23K |
| 2026-09-28 | SEK 9.64 | +2.88% | SEK 9.58 | SEK 9.71 | SEK 9.30 | 53.88K |
| 2026-09-25 | SEK 9.37 | +1.74% | SEK 9.73 | SEK 9.73 | SEK 9.34 | 38.45K |
| 2026-09-24 | SEK 9.21 | -5.64% | SEK 9.85 | SEK 9.85 | SEK 9.16 | 115.80K |
| 2026-09-23 | SEK 9.76 | +6.09% | SEK 9.27 | SEK 10.46 | SEK 9.17 | 161.93K |
| 2026-09-22 | SEK 9.20 | -0.54% | SEK 9.20 | SEK 9.46 | SEK 9.06 | 96.91K |
| 2026-09-21 | SEK 9.25 | -0.96% | SEK 9.48 | SEK 9.48 | SEK 9.18 | 62.23K |
| 2026-09-18 | SEK 9.34 | -3.61% | SEK 9.80 | SEK 9.83 | SEK 9.24 | 81.34K |
| 2026-09-17 | SEK 9.69 | +4.19% | SEK 9.35 | SEK 9.83 | SEK 9.35 | 60.99K |
| 2026-09-16 | SEK 9.30 | +0.22% | SEK 9.30 | SEK 9.45 | SEK 9.21 | 71.53K |
| 2026-09-15 | SEK 9.28 | -0.75% | SEK 9.32 | SEK 9.49 | SEK 9.14 | 68.84K |
| 2026-09-14 | SEK 9.35 | -3.31% | SEK 9.63 | SEK 9.71 | SEK 9.30 | 71.03K |
| 2026-09-11 | SEK 9.67 | +1.26% | SEK 9.55 | SEK 9.73 | SEK 9.55 | 25.41K |
| 2026-09-10 | SEK 9.55 | -3.14% | SEK 9.99 | SEK 10.00 | SEK 9.55 | 86.63K |
| 2026-09-09 | SEK 9.86 | -1.60% | SEK 10.02 | SEK 10.12 | SEK 9.81 | 43.69K |
| 2026-09-08 | SEK 10.02 | 0.00% | SEK 10.10 | SEK 10.14 | SEK 9.96 | 14.73K |
| 2026-09-07 | SEK 10.02 | -0.60% | SEK 10.08 | SEK 10.12 | SEK 9.93 | 39.29K |
| 2026-09-04 | SEK 10.08 | +0.20% | SEK 10.06 | SEK 10.12 | SEK 9.90 | 25.26K |
| 2026-09-03 | SEK 10.06 | -0.40% | SEK 10.08 | SEK 10.12 | SEK 9.86 | 39.72K |
| 2026-09-02 | SEK 10.10 | +1.71% | SEK 10.00 | SEK 10.14 | SEK 9.69 | 98.30K |
| 2026-09-01 | SEK 9.93 | -1.10% | SEK 10.14 | SEK 10.20 | SEK 9.91 | 75.40K |
| 2026-08-31 | SEK 10.04 | -0.20% | SEK 10.28 | SEK 10.36 | SEK 9.99 | 137.35K |
| 2026-08-28 | SEK 10.06 | -1.76% | SEK 10.40 | SEK 10.40 | SEK 10.00 | 125.56K |
| 2026-08-27 | SEK 10.24 | -1.92% | SEK 10.58 | SEK 10.62 | SEK 10.24 | 77.72K |
| 2026-08-26 | SEK 10.44 | -2.79% | SEK 10.74 | SEK 10.74 | SEK 10.30 | 78.89K |
| 2026-08-25 | SEK 10.74 | +4.88% | SEK 10.30 | SEK 10.74 | SEK 10.20 | 97.69K |
| 2026-08-24 | SEK 10.24 | -2.10% | SEK 10.50 | SEK 10.80 | SEK 10.24 | 195.62K |
| 2026-08-21 | SEK 10.46 | +0.58% | SEK 10.74 | SEK 10.74 | SEK 10.20 | 139.78K |
| 2026-08-20 | SEK 10.40 | -1.89% | SEK 10.82 | SEK 11.16 | SEK 10.26 | 482.57K |
| 2026-08-19 | SEK 10.60 | -22.97% | SEK 12.38 | SEK 12.42 | SEK 10.32 | 2.11M |
| 2026-08-18 | SEK 13.76 | +2.69% | SEK 13.52 | SEK 14.20 | SEK 13.52 | 56.79K |
| 2026-08-17 | SEK 13.40 | -2.19% | SEK 13.74 | SEK 14.16 | SEK 13.30 | 117.20K |
| 2026-08-14 | SEK 13.70 | -0.15% | SEK 14.00 | SEK 14.40 | SEK 13.70 | 81.53K |
| 2026-08-13 | SEK 13.72 | +0.15% | SEK 13.72 | SEK 13.98 | SEK 13.48 | 56.16K |
| 2026-08-12 | SEK 13.70 | -0.72% | SEK 13.80 | SEK 14.28 | SEK 13.40 | 56.36K |
| 2026-08-11 | SEK 13.80 | -3.77% | SEK 14.40 | SEK 14.66 | SEK 13.54 | 132.82K |
| 2026-08-10 | SEK 14.34 | -4.53% | SEK 15.20 | SEK 15.20 | SEK 13.98 | 133.64K |
| 2026-08-07 | SEK 15.02 | +2.04% | SEK 15.04 | SEK 15.40 | SEK 14.76 | 103.47K |
| 2026-08-06 | SEK 14.72 | -4.66% | SEK 15.44 | SEK 15.50 | SEK 14.72 | 87.65K |
| 2026-08-05 | SEK 15.44 | -6.99% | SEK 16.00 | SEK 16.80 | SEK 14.94 | 220.78K |
| 2026-08-04 | SEK 16.60 | +2.60% | SEK 16.34 | SEK 16.76 | SEK 15.60 | 41.08K |
| 2026-08-03 | SEK 16.18 | -4.15% | SEK 16.90 | SEK 17.24 | SEK 15.80 | 60.07K |
| 2026-07-31 | SEK 16.88 | +1.44% | SEK 16.80 | SEK 17.10 | SEK 16.10 | 26.36K |
| 2026-07-30 | SEK 16.64 | -0.48% | SEK 16.80 | SEK 16.98 | SEK 16.10 | 28.97K |
| 2026-07-29 | SEK 16.72 | +2.83% | SEK 16.48 | SEK 16.82 | SEK 15.96 | 56.84K |
| 2026-07-28 | SEK 16.26 | +0.12% | SEK 16.12 | SEK 16.70 | SEK 15.78 | 67.15K |
| 2026-07-27 | SEK 16.24 | +6.42% | SEK 15.56 | SEK 16.44 | SEK 15.12 | 101.24K |
| 2026-07-24 | SEK 15.26 | -2.05% | SEK 15.24 | SEK 16.08 | SEK 15.12 | 12.53K |
| 2026-07-23 | SEK 15.58 | -0.26% | SEK 15.50 | SEK 15.70 | SEK 15.14 | 23.85K |
| 2026-07-22 | SEK 15.62 | +3.44% | SEK 15.04 | SEK 15.96 | SEK 14.96 | 63.97K |
| 2026-07-21 | SEK 15.10 | +0.67% | SEK 15.44 | SEK 15.60 | SEK 15.02 | 16.09K |
| 2026-07-20 | SEK 15.00 | -0.13% | SEK 15.30 | SEK 15.50 | SEK 14.96 | 36.91K |
| 2026-07-17 | SEK 15.02 | -0.79% | SEK 15.40 | SEK 15.90 | SEK 14.88 | 20.04K |
| 2026-07-16 | SEK 15.14 | +1.61% | SEK 15.22 | SEK 15.60 | SEK 14.80 | 49.62K |
| 2026-07-15 | SEK 14.90 | -1.97% | SEK 15.96 | SEK 15.96 | SEK 14.80 | 21.86K |
| 2026-07-14 | SEK 15.20 | +1.33% | SEK 15.10 | SEK 15.42 | SEK 14.56 | 27.41K |
| 2026-07-13 | SEK 15.00 | +0.40% | SEK 16.20 | SEK 16.20 | SEK 14.80 | 41.39K |
| 2026-07-10 | SEK 14.94 | -1.58% | SEK 15.50 | SEK 15.50 | SEK 14.88 | 72.90K |
| 2026-07-09 | SEK 15.18 | -0.26% | SEK 15.26 | SEK 15.38 | SEK 15.00 | 34.00K |
| 2026-07-08 | SEK 15.22 | +0.26% | SEK 15.18 | SEK 15.72 | SEK 14.90 | 28.71K |
| 2026-07-07 | SEK 15.18 | -0.65% | SEK 15.08 | SEK 15.98 | SEK 15.00 | 44.60K |
| 2026-07-06 | SEK 15.28 | -0.39% | SEK 15.24 | SEK 16.44 | SEK 14.74 | 64.25K |
| 2026-07-03 | SEK 15.34 | -1.03% | SEK 15.54 | SEK 16.12 | SEK 15.20 | 61.52K |
| 2026-07-02 | SEK 15.50 | +1.57% | SEK 15.30 | SEK 16.40 | SEK 14.84 | 68.68K |
| 2026-07-01 | SEK 15.26 | +3.11% | SEK 14.96 | SEK 15.34 | SEK 14.60 | 50.08K |
| 2026-06-30 | SEK 14.80 | -1.46% | SEK 15.10 | SEK 15.38 | SEK 14.80 | 68.76K |
| 2026-06-29 | SEK 15.02 | -0.40% | SEK 16.40 | SEK 16.40 | SEK 14.98 | 82.54K |
| 2026-06-26 | SEK 15.08 | -8.38% | SEK 17.24 | SEK 17.24 | SEK 14.48 | 250.90K |
| 2026-06-25 | SEK 16.46 | +2.24% | SEK 15.82 | SEK 17.20 | SEK 15.82 | 141.06K |
| 2026-06-24 | SEK 16.10 | -0.49% | SEK 16.16 | SEK 16.18 | SEK 15.44 | 89.99K |
| 2026-06-23 | SEK 16.18 | +3.06% | SEK 15.86 | SEK 16.22 | SEK 15.24 | 52.46K |
| 2026-06-22 | SEK 15.70 | +0.38% | SEK 16.36 | SEK 16.36 | SEK 15.70 | 35.37K |
| 2026-06-18 | SEK 15.64 | -0.76% | SEK 15.98 | SEK 16.36 | SEK 15.50 | 168.26K |
| 2026-06-17 | SEK 15.76 | -0.13% | SEK 15.80 | SEK 15.94 | SEK 15.50 | 99.57K |
| 2026-06-16 | SEK 15.78 | +3.82% | SEK 15.20 | SEK 15.78 | SEK 15.02 | 139.33K |
| 2026-06-15 | SEK 15.20 | +0.40% | SEK 15.14 | SEK 16.24 | SEK 14.26 | 399.00K |
| 2026-06-12 | SEK 15.14 | +3.42% | SEK 14.96 | SEK 15.14 | SEK 14.22 | 201.83K |
| 2026-06-11 | SEK 14.64 | -7.58% | SEK 15.98 | SEK 15.98 | SEK 14.16 | 547.84K |
| 2026-06-10 | SEK 15.84 | +2.19% | SEK 15.58 | SEK 16.34 | SEK 14.52 | 556.85K |
| 2026-06-09 | SEK 15.50 | -13.60% | SEK 17.88 | SEK 17.88 | SEK 15.34 | 744.94K |
| 2026-06-08 | SEK 17.94 | +0.79% | SEK 17.82 | SEK 18.50 | SEK 17.52 | 309.92K |
| 2026-06-05 | SEK 17.80 | -28.08% | SEK 18.84 | SEK 19.16 | SEK 17.60 | 1.67M |
| 2026-06-04 | SEK 24.75 | -0.80% | SEK 24.90 | SEK 25.30 | SEK 24.40 | 92.31K |
| 2026-06-03 | SEK 24.95 | +2.67% | SEK 24.40 | SEK 25.15 | SEK 24.05 | 128.17K |
| 2026-06-02 | SEK 24.30 | -1.02% | SEK 24.55 | SEK 24.60 | SEK 24.05 | 114.61K |
| 2026-06-01 | SEK 24.55 | -1.80% | SEK 24.85 | SEK 24.85 | SEK 23.90 | 73.44K |
| 2026-05-29 | SEK 25.00 | +3.95% | SEK 24.20 | SEK 25.00 | SEK 23.80 | 245.60K |