UK markets closed

Hansa Biopharma AB (publ) (0RC7.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
104.50+11.63 (+12.52%)
At close: 05:53PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202429.1830.2829.4030.2830.28669
07 May 202430.1329.8029.8029.8029.80100
03 May 202428.8229.7429.1829.5329.537,769
02 May 202429.0229.5428.6028.6028.605,696
01 May 2024------
30 Apr 202428.7728.7428.5428.7428.74716
29 Apr 202427.4028.8827.6028.8228.821,869
26 Apr 202427.3827.2226.2426.9226.922,943
25 Apr 202427.5027.6226.9027.0427.046,998
24 Apr 202427.8327.9627.5627.8827.883,417
23 Apr 202428.4328.7027.8028.0528.052,783
22 Apr 202429.8629.8228.9029.5629.563,874
19 Apr 202428.6329.9028.4228.4928.492,628
18 Apr 202429.0229.3227.9028.5628.568,373
17 Apr 202429.1029.4829.0029.3829.381,534
16 Apr 202428.0829.5629.5629.5629.5638
15 Apr 202430.2729.8428.4229.2529.2515,962
12 Apr 202432.1032.0030.4031.3531.359,138
11 Apr 202429.7029.8029.1229.8029.801,769
10 Apr 202430.2330.2029.8430.0430.04876
09 Apr 202429.9229.9029.5629.8429.842,711
08 Apr 202431.4231.5030.0030.2830.289,975
05 Apr 202431.7732.0031.5032.0032.001,128
04 Apr 202430.9132.2030.8431.8631.864,289
03 Apr 202430.8531.2330.2831.2331.235,708
02 Apr 202431.4633.2830.7830.9730.9714,193
28 Mar 202429.4929.6629.1029.1029.101,671
27 Mar 202428.7129.3628.7029.3629.361,714
26 Mar 202429.1029.0028.9029.0029.003,515
25 Mar 202428.5529.2428.1828.7428.747,728
22 Mar 202428.9029.1628.8829.1629.163,994
21 Mar 202429.2329.4828.8929.1829.188,342
20 Mar 202428.4329.0028.0228.8728.878,103
19 Mar 202428.4928.9828.4028.4228.425,906
18 Mar 202428.3228.7228.1028.1028.101,566
15 Mar 202429.6629.7028.5628.9828.981,053
14 Mar 202429.9030.5029.4029.8229.823,786
13 Mar 202431.0130.7629.8230.1630.162,428
12 Mar 202431.1731.5830.8631.5831.581,698
11 Mar 202431.3832.5231.2032.0332.035,691
08 Mar 202431.2431.4631.0031.0031.00572
07 Mar 202430.4431.3230.1030.6030.601,776
06 Mar 202430.1130.9030.1030.9030.902,326
05 Mar 202430.6430.8430.2630.2630.261,652
04 Mar 202431.5831.9630.6431.3531.357,162
01 Mar 202431.3432.2631.4031.7131.71758
29 Feb 202431.4231.5831.1231.5131.512,437
28 Feb 202432.4732.6031.1032.5632.562,784
27 Feb 202432.2632.6831.6232.6832.684,627
26 Feb 202431.7132.2431.2931.5731.573,872
23 Feb 202432.6733.2031.6633.2033.202,034
22 Feb 202433.1832.7132.1832.7132.712,543
21 Feb 202433.2733.0432.1833.0033.004,050
20 Feb 202433.5533.2032.9432.9532.955,322
19 Feb 202434.4234.7633.0033.2933.2911,924
16 Feb 202434.4835.2834.2034.7034.7018,801
15 Feb 202433.9234.4233.4234.1034.104,142
14 Feb 202435.5835.2233.8034.2334.235,834
13 Feb 202436.5536.5835.1635.2235.22621
12 Feb 202437.0436.8636.0636.4436.443,787
09 Feb 202438.3338.0036.9037.8237.827,016
08 Feb 202438.4640.3637.3639.4739.471,243
07 Feb 202439.3438.9838.4438.7038.701,836
06 Feb 202436.8840.2436.3638.5638.5629,106
05 Feb 202431.1136.6531.0636.1236.125,186
02 Feb 202434.5034.3032.4634.3034.301,027
01 Feb 202435.5435.8235.0035.0235.02728
31 Jan 202434.6235.5634.6835.5635.5667
30 Jan 202434.8134.7634.1334.6234.621,092
29 Jan 202431.6735.8830.6234.6434.646,415
26 Jan 202430.3132.0030.2832.0032.001,027
25 Jan 202430.6830.8030.0230.6230.628,077
24 Jan 202430.5030.5829.9430.1130.114,363
23 Jan 202430.7831.4830.1330.1330.136,896
22 Jan 202433.0033.0030.4231.2531.252,406
19 Jan 202433.6033.4032.4033.4033.401,009
18 Jan 202434.3734.2833.2233.9733.974,198
17 Jan 202435.1735.2633.1234.4234.426,451
16 Jan 202433.5535.2833.5034.6634.669,146
15 Jan 202435.2035.4233.4634.1934.199,931
12 Jan 202434.3734.7832.4832.6132.6113,968
11 Jan 202436.8636.8633.5034.2034.2014,297
10 Jan 202433.1036.2632.2235.7235.7223,412
09 Jan 202433.3935.2231.3432.7532.7530,168
08 Jan 202427.2232.7027.0427.0427.0415,731
05 Jan 202425.7425.6225.0825.3025.301,161
04 Jan 202426.1526.0025.3026.0026.002,541
03 Jan 202427.5827.9025.9326.3026.3010,675
02 Jan 202426.3327.7425.8626.1326.1316,571
29 Dec 202328.5327.2926.2126.7926.7925,600
28 Dec 202326.8929.2627.0028.2028.206,526
27 Dec 202324.6527.1425.1827.1427.1412,314
22 Dec 202323.1324.6623.1224.6624.667,310
21 Dec 202323.4423.5422.8222.9922.9911,208
20 Dec 202323.0323.5422.9623.5423.547,224
19 Dec 202324.9025.4222.1422.7522.7528,576
18 Dec 202325.9426.1024.9025.1025.104,354
15 Dec 202326.0126.5425.3626.3226.328,788
14 Dec 202325.6226.9025.3626.2626.268,894
13 Dec 202324.6325.5323.5425.3425.348,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...