Skip to main content
Xspray Pharma AB (publ) (STO:XSPRAY)
Sweden flag Sweden · Delayed Price · Currency is SEK
26.95
+0.05 (0.19%)
Apr 28, 2026, 5:29 PM CET

Xspray Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0027.9526.8026.80--0.37%11,382
Apr 27, 202627.4527.5026.8026.9026.90-0.92%44,677
Apr 24, 202627.6027.9027.0527.1527.15-2.69%59,150
Apr 23, 202628.3029.9027.6027.9027.90-2.11%41,972
Apr 22, 202628.0029.2027.6528.5028.502.15%37,721
Apr 21, 202629.1029.8027.9027.9027.90-4.12%46,364
Apr 20, 202628.4029.7027.0029.1029.101.75%91,264
Apr 17, 202627.7028.7527.4528.6028.603.25%59,125
Apr 16, 202626.9028.2026.6027.7027.702.78%104,614
Apr 15, 202627.4028.4526.9026.9526.95-0.37%64,728
Apr 14, 202627.2529.0026.5527.0527.05-1.10%136,721
Apr 13, 202629.5029.9026.9027.3527.35-9.59%131,634
Apr 10, 202627.6530.2527.6530.2530.259.60%92,165
Apr 9, 202625.6028.2025.3027.6027.607.81%79,160
Apr 8, 202626.6028.2025.0025.6025.60-2.48%85,851
Apr 7, 202627.9028.0026.0026.2526.25-6.25%99,485
Apr 2, 202629.0529.0528.0028.0028.00-3.61%19,432
Apr 1, 202630.4032.0028.5029.0529.05-2.19%47,348
Mar 31, 202627.9032.0527.8029.7029.703.48%102,731
Mar 30, 202627.3028.7027.3028.7027.914.55%69,694
Mar 27, 202626.7528.8026.7527.4526.693.39%53,367
Mar 26, 202627.5027.5025.9026.5525.82-3.45%88,812
Mar 25, 202623.9029.2023.1027.5026.749.34%212,779
Mar 24, 202626.0526.1525.1525.1524.46-3.27%14,026
Mar 23, 202625.6026.8525.5526.0025.28-1.89%70,062
Mar 20, 202625.2026.9525.2026.5025.774.74%28,809
Mar 19, 202624.6526.0024.5525.3024.601.20%150,558
Mar 18, 202624.6526.4524.6525.0024.31-0.60%66,718
Mar 17, 202624.6525.1524.6025.1524.461.82%3,156
Mar 16, 202624.7025.9024.6524.7024.020.20%24,963
Mar 13, 202625.0026.7024.6024.6523.97-1.40%26,174
Mar 12, 202626.2526.2524.7025.0024.31-5.48%81,347
Mar 11, 202625.1028.5023.8526.4525.728.18%91,758
Mar 10, 202624.6525.2524.1024.4523.78-0.61%30,775
Mar 9, 202624.3025.8024.3024.6023.921.23%11,968
Mar 6, 202625.0526.0023.9024.3023.63-3.19%26,690
Mar 5, 202625.0027.4524.6025.1024.41-0.20%19,091
Mar 4, 202624.4025.7024.1025.1524.463.50%11,893
Mar 3, 202625.0526.0024.3024.3023.63-4.14%24,420
Mar 2, 202626.2026.7525.1525.3524.65-3.24%19,651
Feb 27, 202627.5527.6526.2026.2025.48-2.96%12,516
Feb 26, 202625.3027.9025.1027.0026.266.72%69,340
Feb 25, 202626.0526.8025.0525.3024.60-3.07%21,655
Feb 24, 202627.5027.8026.0026.1025.38-4.22%11,254
Feb 23, 202627.1028.4027.0527.2526.500.74%9,911
Feb 20, 202626.9027.6526.3527.0526.300.93%19,695
Feb 19, 202626.2027.6526.2026.8026.062.49%17,183
Feb 18, 202627.0027.9526.0026.1525.43-3.51%14,259
Feb 17, 202627.5028.1527.0027.1026.35-0.18%22,725
Feb 16, 202627.8027.8026.0027.1526.40-2.69%20,203
Feb 13, 202625.2027.9025.2027.9027.1310.71%72,468
Feb 12, 202623.9525.5023.3525.2024.514.35%40,650
Feb 11, 202624.9524.9524.1024.1523.480.21%10,254
Feb 10, 202624.0525.4523.8524.1023.44-0.62%34,149
Feb 9, 202623.7525.4523.7524.2523.584.53%35,029
Feb 6, 202624.7524.7523.2023.2022.56-3.93%26,606
Feb 5, 202625.5526.0024.0024.1523.48-3.21%37,194
Feb 4, 202625.1525.7024.1524.9524.260.20%28,561
Feb 3, 202625.5026.1024.7524.9024.21-0.80%26,450
Feb 2, 202624.7525.1023.6525.1024.412.45%39,662
Jan 30, 202625.1025.5524.5024.5023.82-1.41%32,275
Jan 29, 202625.5525.5524.7524.8524.17-1.00%17,271
Jan 28, 202625.4526.3025.1025.1024.41-0.99%30,694
Jan 27, 202626.2526.3025.3525.3524.65-3.43%37,117
Jan 26, 202626.3026.9025.8526.2525.53-0.19%35,166
Jan 23, 202626.2026.6025.9026.3025.580.38%30,696
Jan 22, 202625.8026.3024.8526.2025.488.26%50,162
Jan 21, 202624.7025.0023.5524.2023.530.21%80,959
Jan 20, 202625.3525.7524.1024.1523.48-4.55%49,575
Jan 19, 202625.3026.1024.7025.3024.601.20%49,766
Jan 16, 202626.5027.3525.0025.0024.31-9.75%170,022
Jan 15, 202630.6031.4524.7027.7026.94-9.18%373,778
Jan 14, 202631.0531.4530.4530.5029.66-1.61%18,176
Jan 13, 202631.0531.6030.6531.0030.150.32%19,820
Jan 12, 202630.5031.8530.3030.9030.050.32%35,376
Jan 9, 202631.5032.5030.8030.8029.95-0.81%46,168
Jan 8, 202629.5531.5029.5531.0530.195.97%84,280
Jan 7, 202629.1529.6028.8029.3028.490.51%45,029
Jan 5, 202630.3530.6529.1529.1528.35-3.95%43,213
Jan 2, 202631.0532.0030.3030.3529.51-3.50%57,081
Dec 30, 202531.2531.5030.7031.4530.581.62%29,970
Dec 29, 202531.2031.8030.5030.9530.10-0.80%53,756
Dec 23, 202532.1032.8531.2031.2030.340.32%43,407
Dec 22, 202530.0531.9030.0531.1030.243.84%56,584
Dec 19, 202529.5530.2029.2529.9529.121.70%16,171
Dec 18, 202529.8529.8529.4529.4528.64-1.01%18,308
Dec 17, 202529.7530.7029.2029.7528.930.68%24,956
Dec 16, 202531.3031.3029.5029.5528.74-1.66%23,251
Dec 15, 202531.0531.2530.0530.0529.22-3.06%19,636
Dec 12, 202531.6031.6030.8031.0030.15-24,082
Dec 11, 202530.9531.7030.7531.0030.150.49%48,700
Dec 10, 202531.2032.9530.8530.8530.00-1.12%66,166
Dec 9, 202531.8031.8031.0031.2030.34-1.42%17,030
Dec 8, 202532.6033.0031.6531.6530.78-2.47%20,959
Dec 5, 202533.0533.3532.1532.4531.560.62%23,942
Dec 4, 202533.0534.1532.2032.2531.36-1.23%39,891
Dec 3, 202534.6534.6532.6532.6531.75-0.15%29,559
Dec 2, 202532.9533.2532.0532.7031.80-1.65%36,895
Dec 1, 202535.6535.6532.1033.2532.33-8.02%96,225
Nov 28, 202531.6036.1531.0536.1535.1516.61%347,019