Xbrane Biopharma AB (publ) (STO:XBRANE)
Sweden
· Delayed Price · Currency is SEK 6.00
+0.10 (1.68%)
Mar 10, 2026, 10:12 AM CET
Xbrane Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.89 | 6.20 | 5.65 | 5.90 | 5.90 | -1.50% | 68,456 |
| Mar 6, 2026 | 5.90 | 5.99 | 5.69 | 5.99 | 5.99 | 1.58% | 27,664 |
| Mar 5, 2026 | 5.78 | 6.00 | 5.78 | 5.90 | 5.90 | 2.01% | 31,159 |
| Mar 4, 2026 | 5.92 | 5.92 | 5.70 | 5.78 | 5.78 | -2.38% | 78,469 |
| Mar 3, 2026 | 6.00 | 6.10 | 5.62 | 5.92 | 5.92 | -4.42% | 65,124 |
| Mar 2, 2026 | 6.50 | 6.50 | 5.98 | 6.20 | 6.20 | -2.44% | 43,265 |
| Feb 27, 2026 | 6.11 | 6.50 | 6.09 | 6.35 | 6.35 | 3.74% | 45,358 |
| Feb 26, 2026 | 6.26 | 6.40 | 6.03 | 6.12 | 6.12 | -2.14% | 44,705 |
| Feb 25, 2026 | 6.36 | 6.50 | 6.20 | 6.26 | 6.26 | -3.75% | 99,911 |
| Feb 24, 2026 | 6.89 | 7.01 | 6.22 | 6.50 | 6.50 | -7.85% | 188,271 |
| Feb 23, 2026 | 8.59 | 8.59 | 6.90 | 7.05 | 7.05 | -18.93% | 367,466 |
| Feb 20, 2026 | 9.71 | 9.71 | 8.65 | 8.70 | 8.70 | -13.02% | 190,384 |
| Feb 19, 2026 | 10.05 | 10.50 | 9.95 | 10.00 | 10.00 | -2.40% | 26,635 |
| Feb 18, 2026 | 10.20 | 10.29 | 9.90 | 10.25 | 10.25 | 1.47% | 15,888 |
| Feb 17, 2026 | 10.21 | 10.49 | 10.06 | 10.10 | 10.10 | -3.68% | 23,182 |
| Feb 16, 2026 | 10.05 | 10.49 | 10.05 | 10.49 | 10.49 | 4.65% | 11,014 |
| Feb 13, 2026 | 10.40 | 10.60 | 10.01 | 10.02 | 10.02 | -3.65% | 18,382 |
| Feb 12, 2026 | 10.18 | 10.50 | 10.18 | 10.40 | 10.40 | 2.18% | 19,582 |
| Feb 11, 2026 | 10.40 | 10.79 | 10.12 | 10.18 | 10.18 | -3.96% | 7,451 |
| Feb 10, 2026 | 10.20 | 10.68 | 10.20 | 10.60 | 10.60 | 1.90% | 9,615 |
| Feb 9, 2026 | 10.10 | 10.59 | 10.10 | 10.40 | 10.40 | 2.06% | 23,103 |
| Feb 6, 2026 | 10.05 | 10.40 | 9.79 | 10.19 | 10.19 | -1.30% | 37,404 |
| Feb 5, 2026 | 9.95 | 10.90 | 9.92 | 10.32 | 10.32 | 4.14% | 33,231 |
| Feb 4, 2026 | 10.30 | 11.00 | 9.90 | 9.91 | 9.91 | -5.54% | 143,133 |
| Feb 3, 2026 | 10.55 | 11.40 | 10.30 | 10.50 | 10.50 | -0.04% | 22,334 |
| Feb 2, 2026 | 10.70 | 10.81 | 10.50 | 10.50 | 10.50 | -1.96% | 28,313 |
| Jan 30, 2026 | 10.82 | 11.10 | 10.70 | 10.71 | 10.71 | -4.34% | 34,559 |
| Jan 29, 2026 | 11.40 | 11.81 | 10.70 | 11.20 | 11.20 | -1.79% | 47,020 |
| Jan 28, 2026 | 11.83 | 11.99 | 11.27 | 11.40 | 11.40 | -3.65% | 87,266 |
| Jan 27, 2026 | 11.61 | 12.03 | 11.20 | 11.83 | 11.83 | 1.89% | 19,886 |
| Jan 26, 2026 | 12.00 | 12.03 | 11.61 | 11.61 | 11.61 | -3.22% | 26,374 |
| Jan 23, 2026 | 11.55 | 12.10 | 11.51 | 12.00 | 12.00 | 3.72% | 37,464 |
| Jan 22, 2026 | 10.90 | 11.57 | 10.90 | 11.57 | 11.57 | 9.05% | 49,875 |
| Jan 21, 2026 | 11.47 | 11.50 | 10.60 | 10.61 | 10.61 | -7.50% | 22,992 |
| Jan 20, 2026 | 10.70 | 11.51 | 10.70 | 11.47 | 11.47 | 3.33% | 14,518 |
| Jan 19, 2026 | 11.30 | 11.30 | 10.51 | 11.10 | 11.10 | -3.23% | 42,208 |
| Jan 16, 2026 | 11.34 | 11.99 | 11.21 | 11.47 | 11.47 | -1.95% | 29,731 |
| Jan 15, 2026 | 11.90 | 12.20 | 11.32 | 11.70 | 11.70 | -2.53% | 57,363 |
| Jan 14, 2026 | 11.90 | 12.15 | 11.51 | 12.00 | 12.00 | 2.48% | 62,411 |
| Jan 13, 2026 | 11.79 | 12.18 | 11.55 | 11.71 | 11.71 | 0.52% | 74,038 |
| Jan 12, 2026 | 12.13 | 12.20 | 11.50 | 11.65 | 11.65 | -3.96% | 68,008 |
| Jan 9, 2026 | 10.97 | 12.13 | 10.97 | 12.13 | 12.13 | 12.00% | 169,832 |
| Jan 8, 2026 | 11.03 | 11.07 | 10.71 | 10.83 | 10.83 | -1.85% | 27,213 |
| Jan 7, 2026 | 10.85 | 11.07 | 10.45 | 11.03 | 11.03 | 5.69% | 69,867 |
| Jan 5, 2026 | 10.38 | 11.50 | 10.37 | 10.44 | 10.44 | 0.64% | 111,679 |
| Jan 2, 2026 | 10.20 | 10.90 | 10.03 | 10.37 | 10.37 | 1.71% | 58,763 |
| Dec 30, 2025 | 10.20 | 10.23 | 9.91 | 10.20 | 10.20 | -0.29% | 53,902 |
| Dec 29, 2025 | 10.50 | 10.89 | 10.03 | 10.23 | 10.23 | -5.94% | 80,370 |
| Dec 23, 2025 | 11.00 | 11.00 | 10.33 | 10.88 | 10.88 | -0.93% | 50,282 |
| Dec 22, 2025 | 10.96 | 11.29 | 10.59 | 10.98 | 10.98 | 2.01% | 30,488 |
| Dec 19, 2025 | 10.80 | 11.33 | 10.50 | 10.76 | 10.76 | -0.33% | 77,030 |
| Dec 18, 2025 | 10.58 | 11.17 | 10.50 | 10.80 | 10.80 | -0.79% | 36,615 |
| Dec 17, 2025 | 10.76 | 11.27 | 10.51 | 10.88 | 10.88 | -1.93% | 41,835 |
| Dec 16, 2025 | 11.00 | 11.36 | 10.21 | 11.10 | 11.10 | 2.06% | 134,183 |
| Dec 15, 2025 | 10.68 | 11.12 | 10.40 | 10.87 | 10.87 | 6.38% | 59,445 |
| Dec 12, 2025 | 11.00 | 11.20 | 10.21 | 10.22 | 10.22 | -6.94% | 73,159 |
| Dec 11, 2025 | 10.70 | 11.08 | 10.47 | 10.98 | 10.98 | 3.21% | 63,569 |
| Dec 10, 2025 | 9.98 | 10.70 | 9.77 | 10.64 | 10.64 | 6.63% | 96,303 |
| Dec 9, 2025 | 8.30 | 10.10 | 8.30 | 9.98 | 9.98 | 10.19% | 147,314 |
| Dec 8, 2025 | 9.40 | 9.40 | 9.01 | 9.06 | 9.06 | -3.76% | 56,741 |
| Dec 5, 2025 | 9.79 | 9.80 | 9.24 | 9.41 | 9.41 | -3.44% | 30,536 |
| Dec 4, 2025 | 8.87 | 9.90 | 8.87 | 9.75 | 9.75 | 7.18% | 105,407 |
| Dec 3, 2025 | 9.00 | 9.19 | 8.69 | 9.09 | 9.09 | 2.16% | 86,695 |
| Dec 2, 2025 | 8.77 | 9.10 | 8.75 | 8.90 | 8.90 | 0.29% | 39,599 |
| Dec 1, 2025 | 9.15 | 9.43 | 8.71 | 8.88 | 8.88 | -2.53% | 83,310 |
| Nov 28, 2025 | 9.15 | 9.30 | 9.05 | 9.11 | 9.11 | -1.41% | 27,081 |
| Nov 27, 2025 | 9.00 | 9.40 | 8.95 | 9.24 | 9.24 | 2.55% | 73,696 |
| Nov 26, 2025 | 10.00 | 10.00 | 9.01 | 9.01 | 9.01 | -8.16% | 123,647 |
| Nov 25, 2025 | 8.80 | 9.95 | 8.80 | 9.81 | 9.81 | 12.06% | 130,893 |
| Nov 24, 2025 | 8.85 | 9.03 | 8.61 | 8.75 | 8.75 | 0.40% | 73,276 |
| Nov 21, 2025 | 9.00 | 9.00 | 8.56 | 8.72 | 8.72 | -2.46% | 83,185 |
| Nov 20, 2025 | 9.64 | 9.64 | 8.93 | 8.94 | 8.94 | -5.80% | 129,879 |
| Nov 19, 2025 | 9.96 | 9.98 | 9.49 | 9.49 | 9.49 | -4.72% | 135,985 |
| Nov 18, 2025 | 10.16 | 10.17 | 9.80 | 9.96 | 9.96 | -1.04% | 45,310 |
| Nov 17, 2025 | 10.02 | 10.30 | 9.91 | 10.06 | 10.06 | -0.49% | 56,418 |
| Nov 14, 2025 | 10.08 | 10.17 | 9.85 | 10.11 | 10.11 | 0.30% | 101,242 |
| Nov 13, 2025 | 10.19 | 10.38 | 10.08 | 10.08 | 10.08 | -2.89% | 55,311 |
| Nov 12, 2025 | 10.00 | 10.41 | 9.82 | 10.38 | 10.38 | 5.65% | 125,658 |
| Nov 11, 2025 | 10.20 | 10.27 | 9.82 | 9.83 | 9.83 | -3.68% | 132,194 |
| Nov 10, 2025 | 10.18 | 10.32 | 9.98 | 10.20 | 10.20 | 0.89% | 66,631 |
| Nov 7, 2025 | 10.02 | 10.15 | 9.80 | 10.11 | 10.11 | 1.00% | 85,148 |
| Nov 6, 2025 | 10.50 | 10.79 | 10.00 | 10.01 | 10.01 | -6.01% | 146,147 |
| Nov 5, 2025 | 10.48 | 10.92 | 10.06 | 10.65 | 10.65 | 0.95% | 289,433 |
| Nov 4, 2025 | 11.00 | 11.00 | 10.10 | 10.55 | 10.55 | -2.31% | 217,884 |
| Nov 3, 2025 | 10.75 | 10.89 | 10.47 | 10.80 | 10.80 | 0.93% | 139,919 |
| Oct 31, 2025 | 10.40 | 10.79 | 10.40 | 10.70 | 10.70 | 2.49% | 33,995 |
| Oct 30, 2025 | 10.59 | 10.89 | 10.25 | 10.44 | 10.44 | -0.85% | 107,439 |
| Oct 29, 2025 | 10.20 | 10.87 | 9.86 | 10.53 | 10.53 | 3.24% | 274,189 |
| Oct 28, 2025 | 10.30 | 10.40 | 9.95 | 10.20 | 10.20 | -2.67% | 262,311 |
| Oct 27, 2025 | 11.30 | 11.65 | 9.94 | 10.48 | 10.48 | -6.43% | 476,066 |
| Oct 24, 2025 | 14.00 | 14.00 | 10.68 | 11.20 | 11.20 | -26.56% | 1,326,108 |
| Oct 23, 2025 | 15.20 | 15.25 | 14.21 | 15.25 | 15.25 | 1.73% | 567,313 |
| Oct 22, 2025 | 14.80 | 15.40 | 14.50 | 14.99 | 14.99 | 4.37% | 129,779 |
| Oct 21, 2025 | 15.10 | 15.50 | 14.10 | 14.36 | 14.36 | -4.25% | 196,044 |
| Oct 20, 2025 | 13.80 | 16.20 | 13.20 | 15.00 | 15.00 | -35.62% | 1,011,396 |
| Oct 17, 2025 | 28.74 | 29.00 | 22.82 | 23.30 | 23.30 | -25.20% | 857,899 |
| Oct 16, 2025 | 31.85 | 32.50 | 30.63 | 31.15 | 31.15 | -1.11% | 186,113 |
| Oct 15, 2025 | 32.30 | 32.65 | 31.00 | 31.50 | 31.50 | -2.93% | 107,658 |
| Oct 14, 2025 | 32.80 | 32.80 | 31.63 | 32.45 | 32.45 | -1.14% | 61,568 |
| Oct 13, 2025 | 33.78 | 34.90 | 32.53 | 32.83 | 32.83 | -1.65% | 49,573 |