Hansa Biopharma AB (publ) (STO:HNSA)
Sweden
· Delayed Price · Currency is SEK 33.40
+0.18 (0.54%)
At close: Dec 5, 2025
Hansa Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.42 | 33.76 | 33.12 | 33.40 | 33.40 | 0.54% | 237,831 |
| Dec 4, 2025 | 31.38 | 33.50 | 31.38 | 33.22 | 33.22 | 5.33% | 421,319 |
| Dec 3, 2025 | 32.24 | 32.34 | 31.22 | 31.54 | 31.54 | -2.47% | 198,079 |
| Dec 2, 2025 | 33.50 | 33.78 | 32.00 | 32.34 | 32.34 | -2.59% | 313,510 |
| Dec 1, 2025 | 33.58 | 33.70 | 32.74 | 33.20 | 33.20 | -1.60% | 283,259 |
| Nov 28, 2025 | 34.66 | 34.66 | 32.70 | 33.74 | 33.74 | -3.05% | 1,216,655 |
| Nov 27, 2025 | 33.00 | 34.94 | 33.00 | 34.80 | 34.80 | 5.84% | 1,581,789 |
| Nov 26, 2025 | 29.74 | 33.12 | 29.58 | 32.88 | 32.88 | 11.23% | 1,268,060 |
| Nov 25, 2025 | 28.94 | 30.04 | 28.94 | 29.56 | 29.56 | 2.85% | 356,632 |
| Nov 24, 2025 | 27.80 | 28.90 | 27.42 | 28.74 | 28.74 | 2.72% | 286,887 |
| Nov 21, 2025 | 27.38 | 28.16 | 27.20 | 27.98 | 27.98 | 0.58% | 364,486 |
| Nov 20, 2025 | 27.34 | 27.98 | 27.00 | 27.82 | 27.82 | 2.43% | 246,720 |
| Nov 19, 2025 | 26.00 | 27.30 | 25.98 | 27.16 | 27.16 | 4.38% | 400,123 |
| Nov 18, 2025 | 26.24 | 26.86 | 26.00 | 26.02 | 26.02 | -0.84% | 402,751 |
| Nov 17, 2025 | 26.50 | 26.66 | 26.12 | 26.24 | 26.24 | -0.68% | 362,638 |
| Nov 14, 2025 | 26.90 | 26.96 | 25.82 | 26.42 | 26.42 | -2.00% | 553,794 |
| Nov 13, 2025 | 26.90 | 27.88 | 26.76 | 26.96 | 26.96 | 1.58% | 655,419 |
| Nov 12, 2025 | 26.66 | 27.66 | 26.22 | 26.54 | 26.54 | 0.68% | 606,859 |
| Nov 11, 2025 | 26.90 | 27.16 | 26.14 | 26.36 | 26.36 | -1.13% | 506,823 |
| Nov 10, 2025 | 27.16 | 27.58 | 26.66 | 26.66 | 26.66 | -1.26% | 837,858 |
| Nov 7, 2025 | 28.20 | 28.32 | 27.00 | 27.00 | 27.00 | -4.53% | 705,511 |
| Nov 6, 2025 | 29.54 | 29.54 | 27.88 | 28.28 | 28.28 | -3.87% | 693,669 |
| Nov 5, 2025 | 30.06 | 30.24 | 29.32 | 29.42 | 29.42 | -3.22% | 737,121 |
| Nov 4, 2025 | 30.50 | 30.70 | 30.00 | 30.40 | 30.40 | -1.94% | 522,124 |
| Nov 3, 2025 | 31.20 | 32.00 | 30.66 | 31.00 | 31.00 | -0.64% | 795,773 |
| Oct 31, 2025 | 30.86 | 31.52 | 30.48 | 31.20 | 31.20 | 1.76% | 473,140 |
| Oct 30, 2025 | 31.20 | 31.66 | 29.22 | 30.66 | 30.66 | -11.03% | 3,253,696 |
| Oct 29, 2025 | 35.38 | 35.62 | 34.20 | 34.46 | 34.46 | 5.19% | 1,722,805 |
| Oct 28, 2025 | 33.00 | 33.76 | 32.60 | 32.76 | 32.76 | 0.12% | 457,248 |
| Oct 27, 2025 | 32.72 | 33.10 | 32.06 | 32.72 | 32.72 | 0.06% | 358,331 |
| Oct 24, 2025 | 32.16 | 32.92 | 32.12 | 32.70 | 32.70 | 1.05% | 477,260 |
| Oct 23, 2025 | 32.72 | 33.08 | 31.76 | 32.36 | 32.36 | -1.28% | 566,309 |
| Oct 22, 2025 | 34.14 | 34.48 | 32.52 | 32.78 | 32.78 | -4.60% | 531,626 |
| Oct 21, 2025 | 33.94 | 34.74 | 33.72 | 34.36 | 34.36 | 0.82% | 304,709 |
| Oct 20, 2025 | 34.34 | 34.74 | 33.34 | 34.08 | 34.08 | -0.53% | 509,235 |
| Oct 17, 2025 | 35.60 | 35.60 | 34.26 | 34.26 | 34.26 | -4.36% | 503,410 |
| Oct 16, 2025 | 35.72 | 36.02 | 34.98 | 35.82 | 35.82 | 0.45% | 370,250 |
| Oct 15, 2025 | 36.52 | 36.68 | 35.38 | 35.66 | 35.66 | -2.30% | 480,524 |
| Oct 14, 2025 | 36.54 | 36.70 | 35.62 | 36.50 | 36.50 | -1.03% | 621,360 |
| Oct 13, 2025 | 38.60 | 38.60 | 36.72 | 36.88 | 36.88 | -4.46% | 811,439 |
| Oct 10, 2025 | 39.20 | 40.78 | 38.50 | 38.60 | 38.60 | -1.53% | 913,971 |
| Oct 9, 2025 | 40.42 | 40.70 | 38.36 | 39.20 | 39.20 | -2.49% | 553,130 |
| Oct 8, 2025 | 39.50 | 41.20 | 39.12 | 40.20 | 40.20 | 2.81% | 899,978 |
| Oct 7, 2025 | 39.32 | 39.96 | 38.74 | 39.10 | 39.10 | 0.57% | 745,722 |
| Oct 6, 2025 | 39.60 | 39.60 | 37.70 | 38.88 | 38.88 | -1.47% | 1,243,913 |
| Oct 3, 2025 | 40.00 | 40.98 | 39.06 | 39.46 | 39.46 | -1.30% | 825,686 |
| Oct 2, 2025 | 41.00 | 41.88 | 39.80 | 39.98 | 39.98 | -6.46% | 2,106,909 |
| Oct 1, 2025 | 39.46 | 42.98 | 39.34 | 42.74 | 42.74 | 8.31% | 861,872 |
| Sep 30, 2025 | 38.92 | 40.50 | 38.48 | 39.46 | 39.46 | 1.39% | 832,131 |
| Sep 29, 2025 | 39.56 | 40.50 | 38.06 | 38.92 | 38.92 | 0.26% | 613,021 |
| Sep 26, 2025 | 36.82 | 40.48 | 36.40 | 38.82 | 38.82 | 5.43% | 1,299,265 |
| Sep 25, 2025 | 40.00 | 42.50 | 36.66 | 36.82 | 36.82 | 11.17% | 5,159,233 |
| Sep 24, 2025 | 33.70 | 34.18 | 32.96 | 33.12 | 33.12 | -1.60% | 252,649 |
| Sep 23, 2025 | 33.94 | 34.32 | 33.44 | 33.66 | 33.66 | - | 292,572 |
| Sep 22, 2025 | 34.58 | 34.58 | 32.76 | 33.66 | 33.66 | -2.89% | 495,097 |
| Sep 19, 2025 | 31.02 | 36.12 | 31.02 | 34.66 | 34.66 | 12.90% | 1,317,843 |
| Sep 18, 2025 | 30.90 | 31.80 | 30.22 | 30.70 | 30.70 | -0.26% | 363,139 |
| Sep 17, 2025 | 30.76 | 31.62 | 30.56 | 30.78 | 30.78 | 0.07% | 329,306 |
| Sep 16, 2025 | 29.50 | 31.40 | 29.50 | 30.76 | 30.76 | 4.27% | 375,310 |
| Sep 15, 2025 | 29.26 | 30.36 | 29.26 | 29.50 | 29.50 | 0.82% | 270,708 |
| Sep 12, 2025 | 29.58 | 30.06 | 29.22 | 29.26 | 29.26 | -1.01% | 188,459 |
| Sep 11, 2025 | 29.42 | 29.74 | 29.00 | 29.56 | 29.56 | 0.48% | 291,979 |
| Sep 10, 2025 | 29.94 | 30.92 | 29.42 | 29.42 | 29.42 | -1.74% | 212,401 |
| Sep 9, 2025 | 30.78 | 31.00 | 29.72 | 29.94 | 29.94 | -2.73% | 257,052 |
| Sep 8, 2025 | 31.00 | 31.68 | 30.50 | 30.78 | 30.78 | 0.07% | 300,504 |
| Sep 5, 2025 | 30.82 | 31.08 | 30.20 | 30.76 | 30.76 | -0.13% | 224,675 |
| Sep 4, 2025 | 32.02 | 32.66 | 30.78 | 30.80 | 30.80 | -4.88% | 423,456 |
| Sep 3, 2025 | 32.80 | 33.22 | 32.00 | 32.38 | 32.38 | -1.34% | 232,241 |
| Sep 2, 2025 | 33.36 | 33.86 | 32.00 | 32.82 | 32.82 | -1.32% | 438,584 |
| Sep 1, 2025 | 32.40 | 33.48 | 31.72 | 33.26 | 33.26 | 2.78% | 280,807 |
| Aug 29, 2025 | 31.94 | 32.96 | 31.44 | 32.36 | 32.36 | 1.38% | 320,280 |
| Aug 28, 2025 | 31.62 | 32.32 | 31.00 | 31.92 | 31.92 | 1.14% | 304,787 |
| Aug 27, 2025 | 31.84 | 32.26 | 31.34 | 31.56 | 31.56 | -0.82% | 155,480 |
| Aug 26, 2025 | 31.70 | 32.12 | 30.96 | 31.82 | 31.82 | 1.60% | 313,319 |
| Aug 25, 2025 | 33.22 | 34.18 | 31.32 | 31.32 | 31.32 | -5.09% | 505,574 |
| Aug 22, 2025 | 32.62 | 33.80 | 32.10 | 33.00 | 33.00 | 2.17% | 566,805 |
| Aug 21, 2025 | 30.88 | 32.30 | 30.52 | 32.30 | 32.30 | 4.26% | 504,813 |
| Aug 20, 2025 | 31.68 | 32.00 | 30.84 | 30.98 | 30.98 | -2.27% | 394,722 |
| Aug 19, 2025 | 29.92 | 31.82 | 29.58 | 31.70 | 31.70 | 6.45% | 672,493 |
| Aug 18, 2025 | 29.02 | 30.52 | 29.00 | 29.78 | 29.78 | 2.90% | 280,137 |
| Aug 15, 2025 | 29.60 | 30.34 | 28.78 | 28.94 | 28.94 | -1.83% | 293,460 |
| Aug 14, 2025 | 29.00 | 30.04 | 28.88 | 29.48 | 29.48 | 1.66% | 284,049 |
| Aug 13, 2025 | 28.12 | 29.58 | 28.10 | 29.00 | 29.00 | 3.57% | 634,991 |
| Aug 12, 2025 | 28.18 | 28.86 | 27.56 | 28.00 | 28.00 | -0.14% | 545,435 |
| Aug 11, 2025 | 30.64 | 30.64 | 28.04 | 28.04 | 28.04 | -7.70% | 907,045 |
| Aug 8, 2025 | 30.50 | 31.16 | 30.06 | 30.38 | 30.38 | -0.07% | 451,560 |
| Aug 7, 2025 | 30.18 | 31.94 | 30.12 | 30.40 | 30.40 | 1.20% | 657,857 |
| Aug 6, 2025 | 31.06 | 32.48 | 29.86 | 30.04 | 30.04 | -1.89% | 767,334 |
| Aug 5, 2025 | 30.64 | 31.60 | 29.32 | 30.62 | 30.62 | 5.15% | 854,186 |
| Aug 4, 2025 | 29.84 | 31.34 | 29.12 | 29.12 | 29.12 | 2.25% | 1,173,540 |
| Aug 1, 2025 | 28.64 | 29.36 | 28.04 | 28.48 | 28.48 | -1.04% | 320,544 |
| Jul 31, 2025 | 29.42 | 29.94 | 28.50 | 28.78 | 28.78 | -0.76% | 420,568 |
| Jul 30, 2025 | 28.42 | 31.04 | 28.42 | 29.00 | 29.00 | 3.31% | 1,081,056 |
| Jul 29, 2025 | 28.38 | 29.70 | 27.26 | 28.07 | 28.07 | 2.82% | 954,251 |
| Jul 28, 2025 | 28.00 | 28.78 | 27.08 | 27.30 | 27.30 | -1.66% | 241,742 |
| Jul 25, 2025 | 26.98 | 28.20 | 26.98 | 27.76 | 27.76 | 3.35% | 320,823 |
| Jul 24, 2025 | 26.20 | 27.62 | 26.20 | 26.86 | 26.86 | 2.52% | 449,585 |
| Jul 23, 2025 | 25.92 | 26.68 | 25.92 | 26.20 | 26.20 | 1.24% | 217,873 |
| Jul 22, 2025 | 26.50 | 26.62 | 25.70 | 25.88 | 25.88 | -1.30% | 279,238 |
| Jul 21, 2025 | 26.40 | 27.00 | 26.02 | 26.22 | 26.22 | 0.61% | 267,302 |