Hansa Biopharma AB (publ) (STO:HNSA)
Sweden
· Delayed Price · Currency is SEK 27.08
+1.06 (4.07%)
Apr 28, 2026, 5:29 PM CET
Hansa Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.00 | 26.44 | 24.76 | 26.02 | 26.02 | 3.67% | 638,244 |
| Apr 24, 2026 | 24.90 | 25.48 | 24.16 | 25.10 | 25.10 | 0.88% | 753,728 |
| Apr 23, 2026 | 25.90 | 25.90 | 23.52 | 24.88 | 24.88 | -8.26% | 2,861,574 |
| Apr 22, 2026 | 27.90 | 28.00 | 27.12 | 27.12 | 27.12 | -2.02% | 269,662 |
| Apr 21, 2026 | 29.08 | 29.08 | 27.68 | 27.68 | 27.68 | -4.81% | 377,422 |
| Apr 20, 2026 | 28.60 | 29.38 | 28.52 | 29.08 | 29.08 | 0.14% | 300,806 |
| Apr 17, 2026 | 29.10 | 29.28 | 28.66 | 29.04 | 29.04 | -0.41% | 259,909 |
| Apr 16, 2026 | 29.36 | 30.00 | 28.70 | 29.16 | 29.16 | -0.34% | 272,534 |
| Apr 15, 2026 | 29.94 | 30.62 | 29.26 | 29.26 | 29.26 | -2.27% | 386,936 |
| Apr 14, 2026 | 29.60 | 30.16 | 29.28 | 29.94 | 29.94 | 1.56% | 184,461 |
| Apr 13, 2026 | 30.20 | 30.70 | 29.02 | 29.48 | 29.48 | -4.04% | 326,428 |
| Apr 10, 2026 | 30.82 | 31.72 | 30.72 | 30.72 | 30.72 | -0.07% | 121,972 |
| Apr 9, 2026 | 30.96 | 31.32 | 30.18 | 30.74 | 30.74 | -0.26% | 155,855 |
| Apr 8, 2026 | 31.28 | 32.20 | 30.82 | 30.82 | 30.82 | 3.42% | 288,827 |
| Apr 7, 2026 | 32.68 | 32.68 | 29.80 | 29.80 | 29.80 | -8.81% | 427,851 |
| Apr 2, 2026 | 32.58 | 32.82 | 31.86 | 32.68 | 32.68 | -0.97% | 78,812 |
| Apr 1, 2026 | 32.20 | 33.10 | 32.20 | 33.00 | 33.00 | 3.51% | 131,854 |
| Mar 31, 2026 | 30.50 | 32.20 | 30.46 | 31.88 | 31.88 | 4.66% | 259,659 |
| Mar 30, 2026 | 30.30 | 30.62 | 29.66 | 30.46 | 30.46 | -0.52% | 204,075 |
| Mar 27, 2026 | 30.70 | 30.74 | 30.00 | 30.62 | 30.62 | 0.07% | 124,992 |
| Mar 26, 2026 | 29.64 | 30.78 | 29.08 | 30.60 | 30.60 | 3.31% | 163,109 |
| Mar 25, 2026 | 29.28 | 30.96 | 29.28 | 29.62 | 29.62 | 2.49% | 266,783 |
| Mar 24, 2026 | 30.16 | 30.16 | 28.90 | 28.90 | 28.90 | -4.18% | 204,087 |
| Mar 23, 2026 | 28.72 | 30.50 | 27.80 | 30.16 | 30.16 | 2.52% | 396,830 |
| Mar 20, 2026 | 29.72 | 30.44 | 29.30 | 29.42 | 29.42 | 0.68% | 280,069 |
| Mar 19, 2026 | 29.76 | 30.00 | 29.04 | 29.22 | 29.22 | -2.79% | 159,451 |
| Mar 18, 2026 | 30.80 | 31.52 | 30.02 | 30.06 | 30.06 | -1.96% | 189,375 |
| Mar 17, 2026 | 30.00 | 31.12 | 29.60 | 30.66 | 30.66 | 2.20% | 193,787 |
| Mar 16, 2026 | 29.58 | 30.08 | 29.14 | 30.00 | 30.00 | 1.76% | 152,851 |
| Mar 13, 2026 | 29.50 | 30.20 | 28.58 | 29.48 | 29.48 | 1.24% | 217,774 |
| Mar 12, 2026 | 29.92 | 30.16 | 28.80 | 29.12 | 29.12 | -2.61% | 324,151 |
| Mar 11, 2026 | 30.34 | 30.62 | 29.16 | 29.90 | 29.90 | -1.39% | 254,799 |
| Mar 10, 2026 | 29.86 | 31.18 | 29.86 | 30.32 | 30.32 | 3.34% | 349,924 |
| Mar 9, 2026 | 29.04 | 29.62 | 27.90 | 29.34 | 29.34 | -1.21% | 416,748 |
| 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 |