Hansa Biopharma

HNSA
🏛️ sweden →
38.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.20 28.34 26.20 26.20 0.3M
2023-12-28 27.00 29.40 27.00 28.20 0.3M
2023-12-27 24.66 27.28 24.60 27.00 0.4M
2023-12-22 23.26 24.66 22.88 24.66 0.2M
2023-12-21 23.54 23.54 22.78 23.26 0.2M
2023-12-20 23.00 23.62 22.78 23.54 0.2M
2023-12-19 25.14 25.68 22.00 23.18 0.8M
2023-12-18 25.62 26.20 24.70 25.14 0.1M
2023-12-15 26.00 26.70 24.90 26.32 0.2M
2023-12-14 25.36 27.20 25.36 26.26 0.2M
2023-12-13 25.00 25.68 23.62 25.34 0.3M
2023-12-12 22.86 25.06 22.76 24.14 0.2M
2023-12-11 23.00 23.42 22.12 23.00 0.2M
2023-12-08 23.08 24.08 23.00 23.42 0.2M
2023-12-07 24.00 24.00 22.68 23.08 0.2M
2023-12-06 23.30 23.42 21.96 22.92 0.2M
2023-12-05 24.80 26.50 22.86 23.52 0.4M
2023-12-04 25.50 26.48 24.88 25.12 0.1M
2023-12-01 25.96 26.00 24.50 25.50 0.2M
2023-11-30 26.00 26.00 25.02 25.60 0.1M
2023-11-29 25.46 26.12 25.46 25.88 0.1M
2023-11-28 25.92 25.92 24.90 25.44 0.1M
2023-11-27 26.20 26.82 25.50 25.92 0.1M
2023-11-24 25.72 26.70 25.20 26.06 0.1M
2023-11-23 26.30 26.38 25.46 25.58 0.1M
2023-11-22 27.52 27.96 26.30 26.30 0.1M
2023-11-21 27.30 28.72 26.90 27.52 0.2M
2023-11-20 26.46 27.48 25.80 27.46 0.1M
2023-11-17 26.00 26.96 25.76 26.28 0.1M
2023-11-16 26.90 26.90 25.50 26.06 0.1M
2023-11-15 26.80 27.60 26.14 26.46 0.1M
2023-11-14 24.72 26.88 24.44 26.88 0.2M
2023-11-13 24.38 24.70 23.70 24.42 0.1M
2023-11-10 26.38 26.38 24.50 24.50 0.2M
2023-11-09 25.90 26.30 24.40 25.94 0.2M
2023-11-08 24.54 26.40 24.50 25.70 0.2M
2023-11-07 24.00 24.68 23.04 24.60 0.2M
2023-11-06 23.50 24.10 23.02 23.74 0.1M
2023-11-03 23.20 23.40 22.26 23.18 0.1M
2023-11-02 23.30 24.14 22.64 22.80 0.2M
2023-11-01 21.90 23.14 20.92 23.10 0.3M
2023-10-31 24.50 24.50 21.68 21.90 0.5M
2023-10-30 23.42 24.38 22.94 24.08 0.2M
2023-10-27 24.20 24.54 22.86 23.12 0.2M
2023-10-26 26.70 26.70 23.00 24.42 0.3M
2023-10-25 27.96 28.02 26.30 27.84 0.2M
2023-10-24 27.36 27.50 26.36 27.34 0.1M
2023-10-23 27.56 27.90 26.12 27.36 0.2M
2023-10-20 24.82 27.60 24.32 27.56 0.4M
2023-10-19 26.36 26.96 24.48 24.80 0.2M
2023-10-18 26.68 32.90 26.30 26.54 0.9M
2023-10-17 25.90 26.68 24.38 26.58 0.9M
2023-10-16 20.90 24.50 20.14 24.50 0.9M
2023-10-13 24.72 25.00 20.56 21.00 2.3M
2023-10-12 26.50 27.78 24.20 25.40 1.8M
2023-10-11 36.32 36.54 34.80 35.06 0.1M
2023-10-10 35.90 36.40 33.78 36.32 0.2M
2023-10-09 34.02 34.34 33.00 33.00 0.1M
2023-10-06 34.00 34.30 33.10 34.12 0.1M
2023-10-05 32.80 33.72 32.54 33.66 0.1M
2023-10-04 32.92 33.12 32.32 32.80 0.1M
2023-10-03 34.12 34.22 32.78 33.10 0.1M
2023-10-02 34.00 35.36 33.90 34.24 0.1M
2023-09-29 33.82 35.20 33.82 34.40 0.1M
2023-09-28 34.28 34.38 33.52 33.58 0.1M
2023-09-27 35.22 36.00 34.14 34.28 0.1M
2023-09-26 36.32 36.44 34.70 35.22 0.2M
2023-09-25 36.88 36.88 35.66 36.32 0.1M
2023-09-22 36.32 37.28 36.16 36.28 0.1M
2023-09-21 38.20 38.20 36.34 36.46 0.3M
2023-09-20 37.78 38.86 37.30 38.32 0.3M
2023-09-19 37.58 38.24 37.28 37.80 0.2M
2023-09-18 41.54 41.54 37.82 38.30 0.8M
2023-09-15 42.42 42.60 41.60 41.60 0.1M
2023-09-14 41.10 42.80 40.82 42.40 0.1M
2023-09-13 40.30 41.10 39.76 41.10 0.1M
2023-09-12 41.10 41.34 40.20 40.32 0.1M
2023-09-11 41.02 41.36 40.16 41.08 1.0M
2023-09-08 42.10 42.28 40.50 41.02 0.2M
2023-09-07 42.26 42.42 41.52 42.12 0.2M
2023-09-06 43.00 43.12 42.06 42.40 0.2M
2023-09-05 43.84 44.18 43.02 43.12 0.1M
2023-09-04 43.68 44.80 43.32 43.84 0.1M
2023-09-01 42.60 44.32 41.84 43.82 0.2M
2023-08-31 41.96 43.00 41.48 42.54 0.2M
2023-08-30 42.88 43.26 41.82 41.96 0.2M
2023-08-29 43.20 43.60 42.44 42.86 0.1M
2023-08-28 42.28 42.96 42.00 42.70 0.2M
2023-08-25 42.50 43.12 41.60 42.28 0.4M
2023-08-24 45.10 45.52 42.50 42.60 0.3M
2023-08-23 44.82 45.90 44.18 44.94 0.2M
2023-08-22 45.26 45.98 44.74 44.74 0.1M
2023-08-21 45.72 46.16 45.08 45.18 0.1M
2023-08-18 45.60 45.92 44.90 45.72 0.1M
2023-08-17 46.50 47.04 45.70 46.02 0.1M
2023-08-16 47.34 47.74 46.04 46.62 0.1M
2023-08-15 48.04 48.14 47.20 47.40 0.1M
2023-08-14 47.40 48.18 46.82 48.04 0.1M
2023-08-11 48.42 49.30 46.50 47.50 0.2M
2023-08-10 47.06 48.88 46.68 48.40 0.2M
2023-08-09 48.10 48.70 46.50 46.90 0.2M
2023-08-08 52.45 52.45 47.70 47.78 0.4M
2023-08-07 52.80 53.55 50.85 51.10 0.1M
2023-08-04 51.70 54.00 50.65 52.95 0.2M
2023-08-03 54.00 54.85 51.25 51.80 0.2M
2023-08-02 54.30 54.90 52.40 52.55 0.3M
2023-08-01 50.70 55.30 50.30 54.30 0.7M
2023-07-31 50.25 50.95 48.00 50.00 0.5M
2023-07-28 49.92 51.80 49.10 50.00 0.5M
2023-07-27 48.42 50.60 47.50 49.02 0.7M
2023-07-26 44.00 51.35 43.98 47.56 0.9M
2023-07-25 43.80 43.96 42.76 43.96 0.2M
2023-07-24 44.86 44.86 43.02 43.60 0.1M
2023-07-21 45.06 45.46 43.36 45.02 0.2M
2023-07-20 43.08 46.04 42.02 45.06 0.1M
2023-07-19 44.54 45.80 44.14 44.40 0.1M
2023-07-18 43.90 44.50 43.10 44.44 0.1M
2023-07-17 41.82 44.96 41.20 43.88 0.2M
2023-07-14 42.78 42.78 41.60 41.82 0.1M
2023-07-13 42.24 42.70 41.76 42.32 0.1M
2023-07-12 41.86 42.66 41.50 42.34 0.1M
2023-07-11 42.38 43.86 41.66 41.86 0.2M
2023-07-10 42.48 42.48 41.72 42.20 0.1M
2023-07-07 41.70 43.34 41.20 42.50 0.1M
2023-07-06 43.66 44.16 41.00 41.70 0.3M
2023-07-05 44.74 44.88 43.36 44.16 0.1M
2023-07-04 43.50 49.90 42.56 44.74 0.3M
2023-07-03 43.30 43.54 42.50 42.80 0.1M
2023-06-30 42.50 43.58 42.16 43.46 0.1M
2023-06-29 42.30 43.10 41.92 42.34 0.1M
2023-06-28 43.24 43.94 42.12 42.20 0.1M
2023-06-27 45.00 45.98 42.50 43.24 0.3M
2023-06-26 46.80 48.08 44.56 44.80 0.2M
2023-06-22 45.60 47.04 44.92 46.76 0.1M
2023-06-21 47.22 47.22 45.42 45.54 0.1M
2023-06-20 48.28 48.28 46.08 46.62 0.1M
2023-06-19 49.00 49.14 46.92 48.28 0.2M
2023-06-16 47.92 50.50 47.84 49.64 0.3M
2023-06-15 48.74 49.62 47.40 47.92 0.1M
2023-06-14 47.92 48.94 46.90 48.62 0.2M
2023-06-13 47.26 48.42 47.26 47.92 0.2M
2023-06-12 44.14 47.44 44.02 47.24 0.4M
2023-06-09 44.24 44.84 43.56 44.02 0.1M
2023-06-08 44.80 45.06 41.02 43.96 0.5M
2023-06-07 45.60 46.16 44.36 44.74 0.2M
2023-06-05 45.60 46.26 44.90 45.00 0.2M
2023-06-02 45.74 45.88 44.90 45.70 0.3M
2023-06-01 46.10 47.88 44.94 45.74 0.2M
2023-05-31 47.34 47.86 45.60 45.80 0.3M
2023-05-30 49.56 49.62 47.32 47.32 0.2M
2023-05-29 52.10 52.10 48.90 49.10 0.2M
2023-05-26 51.20 52.95 50.50 51.20 0.1M
2023-05-25 53.35 53.55 51.20 51.20 0.2M
2023-05-24 55.30 55.30 53.00 53.35 0.2M
2023-05-23 52.45 56.00 52.35 55.50 0.2M
2023-05-22 52.00 52.55 50.85 52.45 0.1M
2023-05-19 52.75 53.40 51.75 51.75 0.1M
2023-05-17 54.80 54.80 52.50 52.75 0.1M
2023-05-16 57.15 58.10 54.15 54.40 0.3M
2023-05-15 55.00 57.80 55.00 57.10 0.4M
2023-05-12 55.05 55.20 52.65 53.70 0.2M
2023-05-11 54.80 55.50 54.00 54.80 0.1M
2023-05-10 54.30 55.05 53.10 54.05 0.2M
2023-05-09 55.80 56.40 52.55 54.10 0.2M
2023-05-08 54.75 56.80 54.35 55.30 0.5M
2023-05-05 52.50 54.40 52.20 54.40 0.2M
2023-05-04 51.10 52.50 50.60 52.50 0.1M
2023-05-03 51.95 52.20 50.15 51.10 0.1M
2023-05-02 50.40 52.40 50.30 51.95 0.2M
2023-04-28 48.14 50.65 47.70 50.35 0.2M
2023-04-27 46.94 48.18 46.44 48.14 0.1M
2023-04-26 46.90 47.10 46.14 46.94 0.2M
2023-04-25 47.12 48.10 46.54 47.20 0.2M
2023-04-24 47.10 47.84 46.14 47.12 0.2M
2023-04-21 45.86 47.18 45.14 47.06 0.4M
2023-04-20 48.00 49.06 45.42 45.66 1.0M
2023-04-19 50.85 51.70 50.55 51.70 0.1M
2023-04-18 52.00 52.30 50.50 50.90 0.1M
2023-04-17 53.45 53.95 51.90 52.45 0.1M
2023-04-14 52.80 54.55 52.80 53.15 0.1M
2023-04-13 51.70 52.80 51.60 52.70 0.1M
2023-04-12 53.35 54.00 51.50 51.60 0.1M
2023-04-11 55.50 55.95 53.05 53.40 0.3M
2023-04-06 52.90 56.30 52.35 54.70 0.3M
2023-04-05 50.75 53.30 50.10 52.10 0.4M
2023-04-04 50.15 52.05 50.00 50.75 0.2M
2023-04-03 51.25 51.65 49.46 50.15 0.1M
2023-03-31 50.75 51.50 50.15 51.25 0.1M
2023-03-30 50.50 52.00 49.86 50.80 0.2M
2023-03-29 47.26 50.35 46.50 49.78 0.4M
2023-03-28 46.58 46.98 46.00 46.24 0.2M
2023-03-27 47.10 47.86 46.50 46.56 0.1M
2023-03-24 47.72 47.90 46.64 46.76 0.1M
2023-03-23 47.00 48.20 46.74 47.72 0.1M
2023-03-22 48.10 48.62 46.84 47.40 0.2M
2023-03-21 47.30 49.42 47.30 48.64 0.2M
2023-03-20 48.44 48.44 46.50 47.16 0.4M
2023-03-17 50.25 50.90 48.42 48.62 0.2M
2023-03-16 49.54 50.35 48.26 50.30 0.2M
2023-03-15 51.70 51.75 49.14 49.40 0.2M
2023-03-14 51.00 52.00 50.45 51.00 0.1M
2023-03-13 51.65 51.80 48.90 50.85 0.4M
2023-03-10 52.00 52.50 51.05 51.65 0.2M
2023-03-09 52.50 54.25 52.10 53.40 0.2M
2023-03-08 52.50 52.90 51.70 52.35 0.2M
2023-03-07 52.85 54.50 52.40 52.95 0.2M
2023-03-06 55.35 55.50 53.40 53.65 0.1M
2023-03-03 54.35 55.85 53.55 55.30 0.2M
2023-03-02 53.85 54.75 52.70 54.00 0.1M
2023-03-01 54.05 55.05 53.20 53.85 0.2M
2023-02-28 54.00 54.35 53.40 54.00 0.1M
2023-02-27 54.15 54.95 53.55 54.35 0.2M
2023-02-24 53.35 54.35 52.95 53.05 0.2M
2023-02-23 53.30 55.35 53.30 53.35 0.3M
2023-02-22 52.35 53.20 50.85 52.95 0.2M
2023-02-21 53.30 53.40 52.30 52.35 0.1M
2023-02-20 51.95 53.60 51.30 53.30 0.1M
2023-02-17 51.10 51.85 50.70 51.60 0.2M
2023-02-16 51.80 52.50 51.05 51.70 0.2M
2023-02-15 52.10 52.45 51.00 51.65 0.2M
2023-02-14 53.65 54.10 52.25 52.35 0.2M
2023-02-13 54.65 54.65 51.75 53.60 0.2M
2023-02-10 55.10 55.50 52.90 54.20 0.4M
2023-02-09 56.40 57.40 55.05 55.50 0.2M
2023-02-08 57.80 58.05 55.95 56.35 0.2M
2023-02-07 57.40 57.90 56.40 57.20 0.3M
2023-02-06 59.80 61.85 57.05 57.45 0.5M
2023-02-03 53.00 59.55 52.80 59.05 1.2M
2023-02-02 62.20 63.90 53.25 53.50 1.6M
2023-02-01 62.50 63.55 61.00 61.45 0.2M
2023-01-31 62.90 63.00 61.50 62.65 0.2M
2023-01-30 67.50 67.50 63.35 63.40 0.2M
2023-01-27 66.85 67.80 65.65 67.50 0.2M
2023-01-26 66.05 68.25 64.95 67.00 0.3M
2023-01-25 66.15 66.40 64.50 65.55 0.2M
2023-01-24 71.70 71.95 65.90 66.15 0.4M
2023-01-23 71.30 74.40 70.00 71.50 0.4M
2023-01-20 70.35 70.95 68.80 70.95 0.2M
2023-01-19 70.15 72.15 68.40 70.30 0.4M
2023-01-18 72.00 72.85 68.85 69.30 0.5M
2023-01-17 76.40 76.60 70.75 71.65 0.5M
2023-01-16 75.50 76.90 72.40 76.25 0.5M
2023-01-13 69.95 75.35 68.00 75.25 0.6M
2023-01-12 66.00 69.85 65.25 69.85 0.7M
2023-01-11 63.85 67.00 63.05 65.60 0.8M
2023-01-10 57.30 65.50 55.60 63.50 1.0M
2023-01-09 55.00 57.90 55.00 57.30 0.6M
2023-01-05 53.80 54.70 52.20 53.80 0.2M
2023-01-04 52.35 54.70 52.30 53.50 0.4M
2023-01-03 52.00 53.25 51.50 51.85 0.2M
2023-01-02 49.96 52.30 49.96 51.70 0.2M