Xspray Pharma AB (publ) (STO:XSPRAY)
Sweden
· Delayed Price · Currency is SEK 24.60
+0.30 (1.23%)
Mar 9, 2026, 5:29 PM CET
Xspray Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.30 | 25.80 | 24.30 | 24.35 | - | 0.21% | 11,006 |
| Mar 6, 2026 | 25.05 | 26.00 | 23.90 | 24.30 | 24.30 | -3.19% | 26,690 |
| Mar 5, 2026 | 25.00 | 27.45 | 24.60 | 25.10 | 25.10 | -0.20% | 19,091 |
| Mar 4, 2026 | 24.40 | 25.70 | 24.10 | 25.15 | 25.15 | 3.50% | 11,893 |
| Mar 3, 2026 | 25.05 | 26.00 | 24.30 | 24.30 | 24.30 | -4.14% | 24,420 |
| Mar 2, 2026 | 26.20 | 26.75 | 25.15 | 25.35 | 25.35 | -3.24% | 19,651 |
| Feb 27, 2026 | 27.55 | 27.65 | 26.20 | 26.20 | 26.20 | -2.96% | 12,516 |
| Feb 26, 2026 | 25.30 | 27.90 | 25.10 | 27.00 | 27.00 | 6.72% | 69,340 |
| Feb 25, 2026 | 26.05 | 26.80 | 25.05 | 25.30 | 25.30 | -3.07% | 21,655 |
| Feb 24, 2026 | 27.50 | 27.80 | 26.00 | 26.10 | 26.10 | -4.22% | 11,254 |
| Feb 23, 2026 | 27.10 | 28.40 | 27.05 | 27.25 | 27.25 | 0.74% | 9,911 |
| Feb 20, 2026 | 26.90 | 27.65 | 26.35 | 27.05 | 27.05 | 0.93% | 19,695 |
| Feb 19, 2026 | 26.20 | 27.65 | 26.20 | 26.80 | 26.80 | 2.49% | 17,183 |
| Feb 18, 2026 | 27.00 | 27.95 | 26.00 | 26.15 | 26.15 | -3.51% | 14,259 |
| Feb 17, 2026 | 27.50 | 28.15 | 27.00 | 27.10 | 27.10 | -0.18% | 22,725 |
| Feb 16, 2026 | 27.80 | 27.80 | 26.00 | 27.15 | 27.15 | -2.69% | 20,203 |
| Feb 13, 2026 | 25.20 | 27.90 | 25.20 | 27.90 | 27.90 | 10.71% | 72,468 |
| Feb 12, 2026 | 23.95 | 25.50 | 23.35 | 25.20 | 25.20 | 4.35% | 40,650 |
| Feb 11, 2026 | 24.95 | 24.95 | 24.10 | 24.15 | 24.15 | 0.21% | 10,254 |
| Feb 10, 2026 | 24.05 | 25.45 | 23.85 | 24.10 | 24.10 | -0.62% | 34,149 |
| Feb 9, 2026 | 23.75 | 25.45 | 23.75 | 24.25 | 24.25 | 4.53% | 35,029 |
| Feb 6, 2026 | 24.75 | 24.75 | 23.20 | 23.20 | 23.20 | -3.93% | 26,606 |
| Feb 5, 2026 | 25.55 | 26.00 | 24.00 | 24.15 | 24.15 | -3.21% | 37,194 |
| Feb 4, 2026 | 25.15 | 25.70 | 24.15 | 24.95 | 24.95 | 0.20% | 28,561 |
| Feb 3, 2026 | 25.50 | 26.10 | 24.75 | 24.90 | 24.90 | -0.80% | 26,450 |
| Feb 2, 2026 | 24.75 | 25.10 | 23.65 | 25.10 | 25.10 | 2.45% | 39,662 |
| Jan 30, 2026 | 25.10 | 25.55 | 24.50 | 24.50 | 24.50 | -1.41% | 32,275 |
| Jan 29, 2026 | 25.55 | 25.55 | 24.75 | 24.85 | 24.85 | -1.00% | 17,271 |
| Jan 28, 2026 | 25.45 | 26.30 | 25.10 | 25.10 | 25.10 | -0.99% | 30,694 |
| Jan 27, 2026 | 26.25 | 26.30 | 25.35 | 25.35 | 25.35 | -3.43% | 37,117 |
| Jan 26, 2026 | 26.30 | 26.90 | 25.85 | 26.25 | 26.25 | -0.19% | 35,166 |
| Jan 23, 2026 | 26.20 | 26.60 | 25.90 | 26.30 | 26.30 | 0.38% | 30,696 |
| Jan 22, 2026 | 25.80 | 26.30 | 24.85 | 26.20 | 26.20 | 8.26% | 50,162 |
| Jan 21, 2026 | 24.70 | 25.00 | 23.55 | 24.20 | 24.20 | 0.21% | 80,959 |
| Jan 20, 2026 | 25.35 | 25.75 | 24.10 | 24.15 | 24.15 | -4.55% | 49,575 |
| Jan 19, 2026 | 25.30 | 26.10 | 24.70 | 25.30 | 25.30 | 1.20% | 49,766 |
| Jan 16, 2026 | 26.50 | 27.35 | 25.00 | 25.00 | 25.00 | -9.75% | 170,022 |
| Jan 15, 2026 | 30.60 | 31.45 | 24.70 | 27.70 | 27.70 | -9.18% | 373,778 |
| Jan 14, 2026 | 31.05 | 31.45 | 30.45 | 30.50 | 30.50 | -1.61% | 18,176 |
| Jan 13, 2026 | 31.05 | 31.60 | 30.65 | 31.00 | 31.00 | 0.32% | 19,820 |
| Jan 12, 2026 | 30.50 | 31.85 | 30.30 | 30.90 | 30.90 | 0.32% | 35,376 |
| Jan 9, 2026 | 31.50 | 32.50 | 30.80 | 30.80 | 30.80 | -0.81% | 46,168 |
| Jan 8, 2026 | 29.55 | 31.50 | 29.55 | 31.05 | 31.05 | 5.97% | 84,280 |
| Jan 7, 2026 | 29.15 | 29.60 | 28.80 | 29.30 | 29.30 | 0.51% | 45,029 |
| Jan 5, 2026 | 30.35 | 30.65 | 29.15 | 29.15 | 29.15 | -3.95% | 43,213 |
| Jan 2, 2026 | 31.05 | 32.00 | 30.30 | 30.35 | 30.35 | -3.50% | 57,081 |
| Dec 30, 2025 | 31.25 | 31.50 | 30.70 | 31.45 | 31.45 | 1.62% | 29,970 |
| Dec 29, 2025 | 31.20 | 31.80 | 30.50 | 30.95 | 30.95 | -0.80% | 53,756 |
| Dec 23, 2025 | 32.10 | 32.85 | 31.20 | 31.20 | 31.20 | 0.32% | 43,407 |
| Dec 22, 2025 | 30.05 | 31.90 | 30.05 | 31.10 | 31.10 | 3.84% | 56,584 |
| Dec 19, 2025 | 29.55 | 30.20 | 29.25 | 29.95 | 29.95 | 1.70% | 16,171 |
| Dec 18, 2025 | 29.85 | 29.85 | 29.45 | 29.45 | 29.45 | -1.01% | 18,308 |
| Dec 17, 2025 | 29.75 | 30.70 | 29.20 | 29.75 | 29.75 | 0.68% | 24,956 |
| Dec 16, 2025 | 31.30 | 31.30 | 29.50 | 29.55 | 29.55 | -1.66% | 23,251 |
| Dec 15, 2025 | 31.05 | 31.25 | 30.05 | 30.05 | 30.05 | -3.06% | 19,636 |
| Dec 12, 2025 | 31.60 | 31.60 | 30.80 | 31.00 | 31.00 | - | 24,082 |
| Dec 11, 2025 | 30.95 | 31.70 | 30.75 | 31.00 | 31.00 | 0.49% | 48,700 |
| Dec 10, 2025 | 31.20 | 32.95 | 30.85 | 30.85 | 30.85 | -1.12% | 66,166 |
| Dec 9, 2025 | 31.80 | 31.80 | 31.00 | 31.20 | 31.20 | -1.42% | 17,030 |
| Dec 8, 2025 | 32.60 | 33.00 | 31.65 | 31.65 | 31.65 | -2.47% | 20,959 |
| 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 |