Xspray Pharma AB (publ) (STO:XSPRAY)
Sweden
· Delayed Price · Currency is SEK 32.45
+0.20 (0.62%)
At close: Dec 5, 2025
Xspray Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.05 | 33.35 | 32.15 | 32.45 | 32.45 | 0.62% | 23,942 |
| Dec 4, 2025 | 33.05 | 34.15 | 32.20 | 32.25 | 32.25 | -1.23% | 39,891 |
| Dec 3, 2025 | 34.65 | 34.65 | 32.65 | 32.65 | 32.65 | -0.15% | 29,559 |
| Dec 2, 2025 | 32.95 | 33.25 | 32.05 | 32.70 | 32.70 | -1.65% | 36,895 |
| Dec 1, 2025 | 35.65 | 35.65 | 32.10 | 33.25 | 33.25 | -8.02% | 96,225 |
| Nov 28, 2025 | 31.60 | 36.15 | 31.05 | 36.15 | 36.15 | 16.61% | 347,019 |
| Nov 27, 2025 | 29.50 | 31.65 | 29.50 | 31.00 | 31.00 | 4.03% | 58,689 |
| Nov 26, 2025 | 29.80 | 30.25 | 28.80 | 29.80 | 29.80 | 0.34% | 120,811 |
| Nov 25, 2025 | 27.05 | 30.35 | 26.95 | 29.70 | 29.70 | 14.01% | 267,641 |
| Nov 24, 2025 | 25.90 | 26.65 | 25.25 | 26.05 | 26.05 | 1.17% | 33,084 |
| Nov 21, 2025 | 25.80 | 25.80 | 25.20 | 25.75 | 25.75 | 0.19% | 13,147 |
| Nov 20, 2025 | 25.85 | 26.05 | 25.35 | 25.70 | 25.70 | 2.19% | 28,325 |
| Nov 19, 2025 | 25.75 | 25.85 | 25.10 | 25.15 | 25.15 | 0.20% | 19,732 |
| Nov 18, 2025 | 25.35 | 25.90 | 25.00 | 25.10 | 25.10 | -3.09% | 32,811 |
| Nov 17, 2025 | 26.45 | 26.60 | 25.60 | 25.90 | 25.90 | -1.89% | 56,080 |
| Nov 14, 2025 | 26.40 | 26.40 | 25.60 | 26.40 | 26.40 | 0.96% | 35,744 |
| Nov 13, 2025 | 26.15 | 26.45 | 26.10 | 26.15 | 26.15 | 1.16% | 20,408 |
| Nov 12, 2025 | 25.25 | 26.60 | 25.15 | 25.85 | 25.85 | 1.17% | 56,307 |
| Nov 11, 2025 | 26.05 | 26.10 | 25.05 | 25.55 | 25.55 | -0.97% | 42,336 |
| Nov 10, 2025 | 25.50 | 26.30 | 24.95 | 25.80 | 25.80 | 0.98% | 63,541 |
| Nov 7, 2025 | 25.15 | 25.65 | 24.75 | 25.55 | 25.55 | 1.19% | 29,892 |
| Nov 6, 2025 | 24.85 | 25.55 | 24.70 | 25.25 | 25.25 | 2.23% | 12,983 |
| Nov 5, 2025 | 25.10 | 25.45 | 24.70 | 24.70 | 24.70 | -0.80% | 35,696 |
| Nov 4, 2025 | 25.45 | 25.50 | 24.90 | 24.90 | 24.90 | -1.58% | 90,485 |
| Nov 3, 2025 | 25.60 | 26.30 | 25.30 | 25.30 | 25.30 | -1.56% | 52,309 |
| Oct 31, 2025 | 26.45 | 26.50 | 25.70 | 25.70 | 25.70 | -3.38% | 51,033 |
| Oct 30, 2025 | 26.20 | 26.85 | 25.60 | 26.60 | 26.60 | 1.53% | 101,693 |
| Oct 29, 2025 | 25.90 | 26.40 | 25.35 | 26.20 | 26.20 | 0.77% | 44,327 |
| Oct 28, 2025 | 25.75 | 26.20 | 25.25 | 26.00 | 26.00 | 0.97% | 67,975 |
| Oct 27, 2025 | 26.35 | 26.90 | 25.50 | 25.75 | 25.75 | -1.34% | 70,731 |
| Oct 24, 2025 | 26.00 | 26.75 | 26.00 | 26.10 | 26.10 | 1.36% | 107,287 |
| Oct 23, 2025 | 26.45 | 26.45 | 25.25 | 25.75 | 25.75 | 0.98% | 55,026 |
| Oct 22, 2025 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -2.67% | 89,891 |
| Oct 21, 2025 | 25.60 | 29.00 | 25.20 | 26.20 | 26.20 | 2.34% | 386,522 |
| Oct 20, 2025 | 26.75 | 26.75 | 25.35 | 25.60 | 25.60 | -1.54% | 128,917 |
| Oct 17, 2025 | 27.25 | 27.25 | 25.60 | 26.00 | 26.00 | -4.94% | 159,507 |
| Oct 16, 2025 | 28.25 | 28.50 | 27.05 | 27.35 | 27.35 | -0.55% | 124,452 |
| Oct 15, 2025 | 26.80 | 28.50 | 26.15 | 27.50 | 27.50 | 2.42% | 225,410 |
| Oct 14, 2025 | 25.15 | 27.05 | 24.55 | 26.85 | 26.85 | 6.97% | 193,737 |
| Oct 13, 2025 | 25.65 | 26.10 | 24.60 | 25.10 | 25.10 | -2.14% | 170,559 |
| Oct 10, 2025 | 26.45 | 26.65 | 25.60 | 25.65 | 25.65 | -4.11% | 319,565 |
| Oct 9, 2025 | 27.60 | 28.25 | 26.15 | 26.75 | 26.75 | -1.11% | 591,318 |
| Oct 8, 2025 | 30.00 | 34.00 | 26.90 | 27.05 | 27.05 | -57.33% | 3,549,733 |
| Oct 7, 2025 | 58.10 | 63.60 | 58.10 | 63.40 | 63.40 | 9.31% | 445,956 |
| Oct 6, 2025 | 59.60 | 60.40 | 56.80 | 58.00 | 58.00 | -2.68% | 246,355 |
| Oct 3, 2025 | 60.20 | 60.90 | 57.30 | 59.60 | 59.60 | -0.83% | 184,206 |
| Oct 2, 2025 | 63.20 | 64.10 | 59.60 | 60.10 | 60.10 | -4.30% | 167,571 |
| Oct 1, 2025 | 60.10 | 63.20 | 59.40 | 62.80 | 62.80 | 4.67% | 365,624 |
| Sep 30, 2025 | 60.80 | 61.30 | 59.40 | 60.00 | 60.00 | -0.17% | 144,804 |
| Sep 29, 2025 | 58.10 | 61.00 | 57.30 | 60.10 | 60.10 | 5.44% | 157,929 |
| Sep 26, 2025 | 59.40 | 60.50 | 57.00 | 57.00 | 57.00 | -4.36% | 135,551 |
| Sep 25, 2025 | 53.80 | 60.40 | 51.90 | 59.60 | 59.60 | 12.03% | 361,797 |
| Sep 24, 2025 | 54.50 | 54.50 | 52.90 | 53.20 | 53.20 | -1.12% | 64,568 |
| Sep 23, 2025 | 52.60 | 54.70 | 51.70 | 53.80 | 53.80 | 3.46% | 97,746 |
| Sep 22, 2025 | 52.60 | 53.30 | 51.60 | 52.00 | 52.00 | -1.14% | 45,823 |
| Sep 19, 2025 | 53.20 | 53.60 | 51.00 | 52.60 | 52.60 | 0.38% | 139,742 |
| Sep 18, 2025 | 52.80 | 54.00 | 52.40 | 52.40 | 52.40 | -0.19% | 119,003 |
| Sep 17, 2025 | 56.30 | 56.30 | 51.40 | 52.50 | 52.50 | -5.58% | 158,084 |
| Sep 16, 2025 | 51.60 | 55.60 | 50.70 | 55.60 | 55.60 | 9.66% | 122,487 |
| Sep 15, 2025 | 48.00 | 52.40 | 48.00 | 50.70 | 50.70 | 6.51% | 104,174 |
| Sep 12, 2025 | 49.25 | 49.85 | 47.15 | 47.60 | 47.60 | -2.56% | 80,844 |
| Sep 11, 2025 | 45.00 | 49.30 | 44.75 | 48.85 | 48.85 | 7.84% | 193,644 |
| Sep 10, 2025 | 46.80 | 47.25 | 45.15 | 45.30 | 45.30 | -3.00% | 68,001 |
| Sep 9, 2025 | 48.05 | 49.00 | 46.55 | 46.70 | 46.70 | -3.81% | 53,631 |
| Sep 8, 2025 | 48.95 | 50.80 | 46.30 | 48.55 | 48.55 | 0.62% | 139,078 |
| Sep 5, 2025 | 46.10 | 50.00 | 46.00 | 48.25 | 48.25 | 5.12% | 150,130 |
| Sep 4, 2025 | 45.85 | 47.15 | 45.65 | 45.90 | 45.90 | 0.11% | 70,780 |
| Sep 3, 2025 | 45.20 | 46.50 | 45.15 | 45.85 | 45.85 | 1.55% | 51,945 |
| Sep 2, 2025 | 46.80 | 47.35 | 45.15 | 45.15 | 45.15 | -3.42% | 81,811 |
| Sep 1, 2025 | 45.45 | 50.00 | 44.80 | 46.75 | 46.75 | 2.75% | 164,004 |
| Aug 29, 2025 | 45.00 | 45.55 | 44.10 | 45.50 | 45.50 | 1.68% | 65,838 |
| Aug 28, 2025 | 43.10 | 45.60 | 43.10 | 44.75 | 44.75 | 3.11% | 148,587 |
| Aug 27, 2025 | 42.95 | 44.45 | 42.50 | 43.40 | 43.40 | 1.40% | 159,704 |
| Aug 26, 2025 | 44.10 | 45.20 | 42.80 | 42.80 | 42.80 | -3.28% | 62,565 |
| Aug 25, 2025 | 42.70 | 45.35 | 42.05 | 44.25 | 44.25 | 3.51% | 78,488 |
| Aug 22, 2025 | 42.40 | 43.75 | 41.70 | 42.75 | 42.75 | 0.59% | 26,977 |
| Aug 21, 2025 | 43.75 | 43.75 | 41.55 | 42.50 | 42.50 | -2.30% | 31,272 |
| Aug 20, 2025 | 44.20 | 45.60 | 43.50 | 43.50 | 42.73 | -1.14% | 42,489 |
| Aug 19, 2025 | 43.65 | 46.65 | 43.15 | 44.00 | 43.22 | 0.92% | 58,237 |
| Aug 18, 2025 | 41.40 | 46.50 | 40.55 | 43.60 | 42.83 | 4.56% | 54,885 |
| Aug 15, 2025 | 41.15 | 42.95 | 40.50 | 41.70 | 40.96 | -14.98% | 120,323 |
| Aug 14, 2025 | 49.00 | 50.40 | 47.25 | 49.05 | 48.18 | -1.41% | 11,377 |
| Aug 13, 2025 | 51.00 | 51.70 | 46.80 | 49.75 | 48.87 | -3.21% | 99,407 |
| Aug 12, 2025 | 53.30 | 60.00 | 48.40 | 51.40 | 50.49 | 0.19% | 167,158 |
| Aug 11, 2025 | 50.00 | 51.30 | 49.60 | 51.30 | 50.39 | 3.74% | 9,534 |
| Aug 8, 2025 | 50.00 | 50.00 | 49.30 | 49.45 | 48.57 | -1.10% | 16,458 |
| Aug 7, 2025 | 50.30 | 52.30 | 49.85 | 50.00 | 49.11 | -2.53% | 5,869 |
| Aug 6, 2025 | 51.20 | 52.40 | 50.10 | 51.30 | 50.39 | - | 5,109 |
| Aug 5, 2025 | 51.90 | 53.00 | 51.00 | 51.30 | 50.39 | 1.58% | 7,956 |
| Aug 4, 2025 | 49.65 | 51.10 | 49.25 | 50.50 | 49.60 | 2.54% | 8,426 |
| Aug 1, 2025 | 52.40 | 52.40 | 49.20 | 49.25 | 48.37 | -5.83% | 27,863 |
| Jul 31, 2025 | 52.00 | 52.50 | 51.30 | 52.30 | 51.37 | 1.75% | 11,014 |
| Jul 30, 2025 | 51.70 | 53.00 | 51.10 | 51.40 | 50.49 | -0.58% | 17,843 |
| Jul 29, 2025 | 51.80 | 53.30 | 50.30 | 51.70 | 50.78 | -0.19% | 13,135 |
| Jul 28, 2025 | 53.80 | 53.80 | 51.70 | 51.80 | 50.88 | -1.89% | 13,149 |
| Jul 25, 2025 | 52.00 | 53.80 | 52.00 | 52.80 | 51.86 | 1.15% | 18,558 |
| Jul 24, 2025 | 53.70 | 55.00 | 51.30 | 52.20 | 51.27 | -2.79% | 27,413 |
| Jul 23, 2025 | 52.10 | 55.40 | 52.10 | 53.70 | 52.75 | 3.27% | 28,103 |
| Jul 22, 2025 | 53.20 | 53.70 | 52.00 | 52.00 | 51.08 | -0.19% | 9,759 |
| Jul 21, 2025 | 51.40 | 54.00 | 51.40 | 52.10 | 51.17 | 1.56% | 21,671 |