Hansa Biopharma AB (publ) (STO:HNSA)
Sweden
· Delayed Price · Currency is SEK 29.34
-0.36 (-1.21%)
Mar 9, 2026, 5:29 PM CET
Hansa Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.04 | 29.62 | 27.90 | 29.54 | - | -0.54% | 369,668 |
| Mar 6, 2026 | 30.90 | 31.04 | 29.54 | 29.70 | 29.70 | -3.26% | 338,364 |
| Mar 5, 2026 | 30.34 | 31.08 | 29.26 | 30.70 | 30.70 | -6.91% | 941,491 |
| Mar 4, 2026 | 30.84 | 32.98 | 30.84 | 32.98 | 32.98 | 6.94% | 236,308 |
| Mar 3, 2026 | 32.10 | 32.10 | 30.84 | 30.84 | 30.84 | -3.63% | 221,789 |
| Mar 2, 2026 | 33.40 | 33.42 | 32.00 | 32.00 | 32.00 | -5.33% | 363,613 |
| Feb 27, 2026 | 33.24 | 33.90 | 32.46 | 33.80 | 33.80 | 1.75% | 390,249 |
| Feb 26, 2026 | 32.74 | 34.20 | 32.74 | 33.22 | 33.22 | 1.47% | 509,848 |
| Feb 25, 2026 | 32.46 | 33.68 | 32.38 | 32.74 | 32.74 | 0.99% | 274,851 |
| Feb 24, 2026 | 31.10 | 32.50 | 30.88 | 32.42 | 32.42 | 3.25% | 277,950 |
| Feb 23, 2026 | 32.38 | 32.38 | 30.90 | 31.40 | 31.40 | -2.55% | 376,956 |
| Feb 20, 2026 | 33.00 | 33.34 | 32.00 | 32.22 | 32.22 | -2.36% | 350,401 |
| Feb 19, 2026 | 36.50 | 37.34 | 32.52 | 33.00 | 33.00 | -5.28% | 899,902 |
| Feb 18, 2026 | 36.12 | 36.12 | 34.10 | 34.84 | 34.84 | -4.07% | 442,464 |
| Feb 17, 2026 | 36.00 | 36.72 | 35.02 | 36.32 | 36.32 | 1.17% | 321,281 |
| Feb 16, 2026 | 40.20 | 40.20 | 35.82 | 35.90 | 35.90 | -10.25% | 521,776 |
| Feb 13, 2026 | 42.00 | 42.00 | 39.38 | 40.00 | 40.00 | -2.39% | 488,403 |
| Feb 12, 2026 | 39.40 | 41.90 | 38.38 | 40.98 | 40.98 | 5.78% | 1,153,414 |
| Feb 11, 2026 | 39.58 | 41.58 | 38.74 | 38.74 | 38.74 | 4.76% | 1,210,354 |
| Feb 10, 2026 | 37.22 | 37.76 | 35.80 | 36.98 | 36.98 | -0.64% | 337,449 |
| Feb 9, 2026 | 36.18 | 37.40 | 35.84 | 37.22 | 37.22 | 2.76% | 278,058 |
| Feb 6, 2026 | 36.70 | 36.70 | 34.72 | 36.22 | 36.22 | -1.36% | 315,077 |
| Feb 5, 2026 | 38.08 | 38.12 | 36.60 | 36.72 | 36.72 | -3.22% | 152,047 |
| Feb 4, 2026 | 37.68 | 38.70 | 36.76 | 37.94 | 37.94 | 0.85% | 279,205 |
| Feb 3, 2026 | 37.26 | 37.94 | 36.70 | 37.62 | 37.62 | 0.97% | 294,528 |
| Feb 2, 2026 | 36.94 | 37.60 | 36.02 | 37.26 | 37.26 | 0.87% | 265,637 |
| Jan 30, 2026 | 37.36 | 37.56 | 36.62 | 36.94 | 36.94 | 0.22% | 140,593 |
| Jan 29, 2026 | 38.12 | 38.28 | 36.86 | 36.86 | 36.86 | -2.54% | 266,738 |
| Jan 28, 2026 | 38.36 | 38.76 | 37.66 | 37.82 | 37.82 | -1.41% | 215,878 |
| Jan 27, 2026 | 38.40 | 38.74 | 37.58 | 38.36 | 38.36 | -0.10% | 301,635 |
| Jan 26, 2026 | 39.90 | 39.90 | 37.14 | 38.40 | 38.40 | 1.91% | 419,678 |
| Jan 23, 2026 | 35.98 | 39.50 | 35.98 | 37.68 | 37.68 | 5.66% | 1,464,375 |
| Jan 22, 2026 | 32.50 | 36.10 | 32.50 | 35.66 | 35.66 | 11.02% | 669,467 |
| Jan 21, 2026 | 32.10 | 32.50 | 31.14 | 32.12 | 32.12 | -0.12% | 199,428 |
| Jan 20, 2026 | 32.48 | 32.50 | 31.46 | 32.16 | 32.16 | -1.35% | 308,672 |
| Jan 19, 2026 | 33.26 | 33.26 | 32.28 | 32.60 | 32.60 | -3.89% | 302,925 |
| Jan 16, 2026 | 34.46 | 34.98 | 33.80 | 33.92 | 33.92 | -1.62% | 181,717 |
| Jan 15, 2026 | 34.36 | 35.36 | 34.06 | 34.48 | 34.48 | 0.47% | 421,040 |
| Jan 14, 2026 | 32.80 | 34.52 | 32.78 | 34.32 | 34.32 | 4.63% | 472,474 |
| Jan 13, 2026 | 32.48 | 33.10 | 32.00 | 32.80 | 32.80 | 1.42% | 222,477 |
| Jan 12, 2026 | 32.16 | 33.02 | 31.64 | 32.34 | 32.34 | 0.94% | 237,827 |
| Jan 9, 2026 | 33.14 | 33.38 | 31.44 | 32.04 | 32.04 | -2.20% | 367,296 |
| Jan 8, 2026 | 32.64 | 33.78 | 32.56 | 32.76 | 32.76 | 0.37% | 388,975 |
| Jan 7, 2026 | 31.70 | 32.76 | 30.26 | 32.64 | 32.64 | 3.03% | 1,065,534 |
| Jan 5, 2026 | 32.70 | 32.88 | 31.54 | 31.68 | 31.68 | -3.12% | 176,189 |
| Jan 2, 2026 | 34.30 | 34.48 | 31.80 | 32.70 | 32.70 | -4.83% | 501,115 |
| Dec 30, 2025 | 32.80 | 34.36 | 32.64 | 34.36 | 34.36 | 4.44% | 714,146 |
| Dec 29, 2025 | 31.30 | 32.98 | 31.24 | 32.90 | 32.90 | 5.31% | 566,062 |
| Dec 23, 2025 | 30.70 | 31.60 | 30.34 | 31.24 | 31.24 | 1.76% | 418,205 |
| Dec 22, 2025 | 31.30 | 31.60 | 29.66 | 30.70 | 30.70 | 4.49% | 536,302 |
| Dec 19, 2025 | 28.60 | 29.38 | 28.40 | 29.38 | 29.38 | 2.73% | 474,435 |
| Dec 18, 2025 | 27.98 | 29.20 | 27.34 | 28.60 | 28.60 | 2.36% | 755,277 |
| Dec 17, 2025 | 25.00 | 28.50 | 24.04 | 27.94 | 27.94 | -16.30% | 4,379,259 |
| Dec 16, 2025 | 34.60 | 34.60 | 32.98 | 33.38 | 33.38 | -3.25% | 274,420 |
| Dec 15, 2025 | 35.84 | 35.84 | 33.46 | 34.50 | 34.50 | -3.90% | 400,847 |
| Dec 12, 2025 | 36.26 | 36.50 | 35.74 | 35.90 | 35.90 | -1.59% | 361,114 |
| Dec 11, 2025 | 36.18 | 36.84 | 36.00 | 36.48 | 36.48 | -0.05% | 431,710 |
| Dec 10, 2025 | 35.08 | 36.50 | 34.96 | 36.50 | 36.50 | 3.63% | 553,549 |
| Dec 9, 2025 | 33.98 | 35.66 | 33.76 | 35.22 | 35.22 | 3.65% | 436,240 |
| Dec 8, 2025 | 33.20 | 33.98 | 33.14 | 33.98 | 33.98 | 1.74% | 222,753 |
| 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% | 201,580 |
| 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% | 292,558 |
| 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 |