Xbrane Biopharma AB (publ) (STO:XBRANE)
Sweden
· Delayed Price · Currency is SEK 9.74
-0.51 (-4.98%)
Apr 29, 2026, 2:14 PM CET
Xbrane Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.30 | 10.70 | 9.72 | 10.20 | - | -0.49% | 10,915 |
| Apr 28, 2026 | 9.98 | 10.35 | 9.52 | 10.25 | 10.25 | 2.71% | 58,163 |
| Apr 27, 2026 | 9.52 | 10.45 | 9.16 | 9.98 | 9.98 | 4.83% | 62,062 |
| Apr 24, 2026 | 9.60 | 9.60 | 8.72 | 9.52 | 9.52 | 1.28% | 48,597 |
| Apr 23, 2026 | 9.60 | 10.20 | 9.40 | 9.40 | 9.40 | -5.05% | 41,536 |
| Apr 22, 2026 | 10.30 | 10.50 | 9.60 | 9.90 | 9.90 | -3.88% | 57,765 |
| Apr 21, 2026 | 10.55 | 10.95 | 10.05 | 10.30 | 10.30 | -5.07% | 57,152 |
| Apr 20, 2026 | 11.60 | 13.80 | 9.76 | 10.85 | 10.85 | -5.65% | 387,116 |
| Apr 17, 2026 | 8.16 | 11.50 | 8.14 | 11.50 | 11.50 | 38.89% | 248,495 |
| Apr 16, 2026 | 8.28 | 8.58 | 7.80 | 8.28 | 8.28 | -0.24% | 46,136 |
| Apr 15, 2026 | 8.40 | 8.54 | 8.04 | 8.30 | 8.30 | -1.19% | 39,247 |
| Apr 14, 2026 | 7.80 | 8.54 | 7.66 | 8.40 | 8.40 | 6.87% | 88,847 |
| Apr 13, 2026 | 7.40 | 8.14 | 7.20 | 7.86 | 7.86 | 5.65% | 65,794 |
| Apr 10, 2026 | 7.42 | 7.44 | 7.14 | 7.44 | 7.44 | 1.92% | 34,904 |
| Apr 9, 2026 | 7.00 | 7.42 | 6.50 | 7.30 | 7.30 | 3.69% | 17,703 |
| Apr 8, 2026 | 6.90 | 7.20 | 6.54 | 7.04 | 7.04 | 2.03% | 37,980 |
| Apr 7, 2026 | 7.10 | 7.44 | 6.74 | 6.90 | 6.90 | -1.29% | 41,004 |
| Apr 2, 2026 | 6.95 | 7.00 | 6.68 | 6.99 | 6.99 | 4.67% | 34,090 |
| Apr 1, 2026 | 6.00 | 6.80 | 6.00 | 6.68 | 6.68 | 5.18% | 73,629 |
| Mar 31, 2026 | 6.20 | 6.35 | 6.02 | 6.35 | 6.35 | 5.54% | 21,684 |
| Mar 30, 2026 | 6.02 | 6.38 | 5.63 | 6.02 | 6.02 | -0.15% | 61,456 |
| Mar 27, 2026 | 6.07 | 6.50 | 6.02 | 6.03 | 6.03 | 0.42% | 52,118 |
| Mar 26, 2026 | 6.14 | 6.14 | 5.91 | 6.00 | 6.00 | -1.49% | 15,588 |
| Mar 25, 2026 | 5.80 | 6.35 | 5.65 | 6.09 | 6.09 | 5.02% | 44,229 |
| Mar 24, 2026 | 5.85 | 5.95 | 5.73 | 5.80 | 5.80 | -3.32% | 26,572 |
| Mar 23, 2026 | 5.60 | 6.28 | 5.43 | 6.00 | 6.00 | 0.86% | 30,540 |
| Mar 20, 2026 | 5.60 | 5.95 | 5.42 | 5.95 | 5.95 | 5.11% | 28,976 |
| Mar 19, 2026 | 5.60 | 5.66 | 5.45 | 5.66 | 5.66 | -0.72% | 15,284 |
| Mar 18, 2026 | 5.61 | 5.85 | 5.60 | 5.70 | 5.70 | 0.78% | 20,493 |
| Mar 17, 2026 | 5.70 | 5.85 | 5.56 | 5.66 | 5.66 | -0.77% | 31,470 |
| Mar 16, 2026 | 6.05 | 6.05 | 5.60 | 5.70 | 5.70 | -5.16% | 69,119 |
| Mar 13, 2026 | 6.09 | 6.14 | 5.73 | 6.01 | 6.01 | -1.30% | 44,534 |
| Mar 12, 2026 | 6.03 | 6.34 | 5.92 | 6.09 | 6.09 | 0.98% | 48,029 |
| Mar 11, 2026 | 5.70 | 6.28 | 5.65 | 6.03 | 6.03 | 0.50% | 34,467 |
| Mar 10, 2026 | 5.90 | 6.08 | 5.80 | 6.00 | 6.00 | 1.71% | 18,491 |
| 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 |