Skip to main content
Newbury Pharmaceuticals AB (publ) (STO:NEWBRY)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.325
-0.015 (-1.12%)
Apr 29, 2026, 1:39 PM CET

STO:NEWBRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.351.361.311.341.340.37%4,796
Apr 27, 20261.341.341.291.341.340.75%14,023
Apr 24, 20261.321.331.321.331.331.15%2,482
Apr 23, 20261.311.331.301.311.31-2.60%25,320
Apr 22, 20261.331.351.331.351.350.75%7,495
Apr 21, 20261.301.341.301.341.34-0.74%39,310
Apr 20, 20261.251.351.251.351.353.46%164,610
Apr 17, 20261.161.351.161.301.308.33%257,437
Apr 16, 20261.141.201.141.201.201.27%20,091
Apr 15, 20261.151.301.021.191.190.42%309,151
Apr 14, 20261.161.281.151.181.185.36%80,284
Apr 13, 20261.151.161.121.121.12-1.75%2,099
Apr 10, 20261.211.221.111.141.14-2.56%97,709
Apr 9, 20261.191.201.161.171.17-2.50%83,334
Apr 8, 20261.091.491.091.201.209.09%335,278
Apr 7, 20261.071.131.061.101.102.80%53,234
Apr 2, 20261.041.071.041.071.07-0.47%33,950
Apr 1, 20261.051.081.041.081.08-0.92%7,143
Mar 30, 20260.931.090.931.091.098.94%64,407
Mar 27, 20260.941.000.901.001.00-0.20%45,278
Mar 26, 20260.941.100.931.001.008.48%113,387
Mar 25, 20260.890.920.890.920.929.00%31,660
Mar 24, 20260.810.840.760.840.845.50%117,293
Mar 23, 20260.920.960.800.800.80-16.67%130,108
Mar 19, 20260.970.970.960.960.96-0.83%7,872
Mar 18, 20260.960.970.960.970.971.89%33,864
Mar 17, 20261.041.040.900.950.95-7.77%225,601
Mar 16, 20261.061.081.001.031.03-3.29%62,700
Mar 13, 20261.041.071.041.071.070.95%22,500
Mar 12, 20261.061.101.051.061.06-3.65%16,277
Mar 11, 20261.061.101.061.101.102.34%4,763
Mar 10, 20261.011.201.001.071.073.38%168,061
Mar 9, 20261.041.041.001.041.04-4.17%15,363
Mar 6, 20261.081.081.081.081.081.41%2,503
Mar 5, 20261.081.101.041.071.07-4.91%129,833
Mar 4, 20261.111.121.111.121.120.90%699
Mar 3, 20261.111.131.071.111.11-2.63%15,695
Mar 2, 20261.111.141.101.141.14-0.87%16,586
Feb 26, 20261.151.151.151.151.150.44%5
Feb 25, 20261.161.161.141.151.150.44%25,697
Feb 24, 20261.111.141.111.141.14-2,597
Feb 23, 20261.151.151.131.141.14-2.15%14,680
Feb 20, 20261.131.171.131.171.17-0.43%775
Feb 19, 20261.151.171.121.171.172.63%56,483
Feb 18, 20261.161.201.121.141.14-5.39%123,791
Feb 17, 20261.161.211.161.211.215.70%46,089
Feb 16, 20261.081.251.081.141.141.79%51,925
Feb 13, 20261.071.121.071.121.120.90%38,750
Feb 12, 20261.101.111.071.111.11-0.89%3,259
Feb 11, 20261.101.121.081.121.121.82%50,000
Feb 10, 20261.181.251.101.101.10-6.38%59,509
Feb 9, 20261.121.211.121.181.184.91%58,093
Feb 6, 20261.041.151.041.121.127.69%78,615
Feb 5, 20261.041.041.031.041.04-2.80%25,558
Feb 4, 20261.041.151.041.071.072.88%82,836
Feb 3, 20261.031.041.011.041.04-2,671
Feb 2, 20261.031.041.001.041.04-1.42%20,800
Jan 30, 20261.061.081.021.061.06-0.47%88,279
Jan 29, 20261.041.061.041.061.062.91%116,000
Jan 28, 20260.991.030.981.031.03-1.44%36,613
Jan 27, 20260.981.050.981.051.056.20%157,103
Jan 26, 20261.101.100.970.980.98-13.30%232,979
Jan 23, 20261.111.151.101.141.14-0.44%58,205
Jan 22, 20261.181.181.111.141.14-17,020
Jan 21, 20261.221.251.001.141.14-9.88%283,377
Jan 20, 20261.201.271.181.271.273.69%119,107
Jan 19, 20261.241.241.211.221.22-5.43%83,067
Jan 16, 20261.291.301.251.291.290.78%44,944
Jan 15, 20261.271.281.251.281.28-0.78%27,306
Jan 14, 20261.201.311.201.291.29-2.64%129,433
Jan 13, 20261.221.331.181.331.339.96%200,068
Jan 12, 20261.231.231.181.211.21-2.43%17,150
Jan 9, 20261.191.291.141.241.244.66%171,614
Jan 8, 20261.111.201.111.181.182.16%107,437
Jan 7, 20261.221.221.151.161.16-4.94%116,070
Jan 5, 20261.231.251.211.221.22-0.41%28,771
Jan 2, 20261.151.231.151.221.226.09%47,803
Dec 30, 20251.141.191.121.151.15-2.54%33,229
Dec 29, 20251.201.221.121.181.18-2.88%122,892
Dec 23, 20251.181.221.171.221.223.40%28,455
Dec 22, 20251.161.181.161.181.181.73%13,100
Dec 19, 20251.181.221.131.161.160.87%171,104
Dec 18, 20251.201.211.151.151.15-4.18%195,462
Dec 17, 20251.281.281.131.201.20-5.53%93,601
Dec 16, 20251.271.281.241.271.27-5.24%43,374
Dec 15, 20251.341.381.271.341.34-3.26%130,066
Dec 12, 20251.391.421.341.381.38-0.36%37,461
Dec 11, 20251.481.481.381.391.39-6.42%143,773
Dec 10, 20251.481.481.481.481.481.37%20,654
Dec 9, 20251.411.461.411.461.46-1,803
Dec 8, 20251.521.521.341.461.46-3.63%214,696
Dec 5, 20251.471.521.431.521.52-61,965
Dec 4, 20251.521.521.471.521.52-0.33%14,529
Dec 3, 20251.521.521.471.521.520.33%30,788
Dec 2, 20251.521.521.471.521.520.33%3,272
Dec 1, 20251.521.521.511.511.510.67%2,011
Nov 28, 20251.511.561.471.501.50-3.54%24,950
Nov 27, 20251.521.561.501.561.56-0.32%22,305
Nov 26, 20251.521.581.501.561.563.65%137,503
Nov 25, 20251.501.541.451.511.510.67%38,850