Stockholm - Delayed Quote SEK

Xspray Pharma AB (publ) (XSPRAY.ST)

32.10

-2.90

(-8.29%)

At close: May 9 at 5:29:42 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	34.20	35.45	31.50	32.10	32.10	28,954
May 8, 2025	37.80	37.80	33.80	35.00	35.00	46,199
May 7, 2025	36.00	37.95	33.80	37.90	37.90	25,859
May 6, 2025	34.50	35.65	33.60	35.40	35.40	8,560
May 5, 2025	32.60	35.00	32.60	34.55	34.55	13,426
May 2, 2025	35.00	35.80	33.60	34.00	34.00	13,455
Apr 30, 2025	33.10	35.45	33.10	34.80	34.80	11,748
Apr 29, 2025	33.55	33.55	32.25	33.15	33.15	18,805
Apr 28, 2025	36.55	38.00	32.15	33.55	33.55	34,314
Apr 25, 2025	36.95	37.30	34.30	35.00	35.00	20,350
Apr 24, 2025	38.00	38.95	36.45	37.05	37.05	12,762
Apr 23, 2025	36.20	39.00	35.35	38.00	38.00	22,026
Apr 22, 2025	35.50	37.50	34.05	36.50	36.50	31,548
Apr 17, 2025	32.10	36.25	31.60	35.60	35.60	35,241
Apr 16, 2025	32.20	33.40	31.45	31.60	31.60	8,509
Apr 15, 2025	32.95	33.00	30.60	32.15	32.15	21,189
Apr 14, 2025	30.00	33.00	28.85	32.90	32.90	27,428
Apr 11, 2025	30.65	30.65	27.25	29.75	29.75	26,763
Apr 10, 2025	28.85	30.45	28.70	30.30	30.30	14,207
Apr 9, 2025	28.45	30.50	27.80	28.50	28.50	10,167
Apr 8, 2025	29.45	31.75	27.40	27.80	27.80	52,916
Apr 7, 2025	24.60	28.40	23.00	26.95	26.95	49,329
Apr 4, 2025	29.00	29.50	26.05	26.05	26.05	24,602
Apr 3, 2025	30.40	30.40	28.70	28.90	28.90	12,374
Apr 2, 2025	30.10	30.40	28.60	30.40	30.40	13,371
Apr 1, 2025	28.80	30.45	28.80	30.10	30.10	17,651
Mar 31, 2025	30.05	30.05	28.45	29.45	29.45	107,915
Mar 28, 2025	29.65	30.05	29.30	30.00	30.00	4,278
Mar 27, 2025	28.90	31.35	28.90	30.10	30.10	9,851
Mar 26, 2025	30.10	30.10	28.30	28.90	28.90	12,775
Mar 25, 2025	29.50	30.35	28.60	29.05	29.05	3,066
Mar 24, 2025	28.45	29.50	28.40	29.50	29.50	5,786
Mar 21, 2025	29.25	29.30	28.05	29.15	29.15	13,458
Mar 20, 2025	29.60	30.00	28.50	28.70	28.70	23,812
Mar 19, 2025	29.90	29.90	29.25	29.90	29.90	11,850
Mar 18, 2025	29.95	30.70	29.90	30.15	30.15	4,224
Mar 17, 2025	29.50	30.95	29.25	29.95	29.95	14,492
Mar 14, 2025	30.25	31.25	29.45	29.95	29.95	15,844
Mar 13, 2025	29.05	31.45	29.05	31.40	31.40	17,140
Mar 12, 2025	29.70	30.10	28.30	28.80	28.80	29,501
Mar 11, 2025	30.70	31.00	29.50	30.10	30.10	13,444
Mar 10, 2025	31.40	31.50	29.90	30.70	30.70	11,701
Mar 7, 2025	30.70	31.60	30.30	31.60	31.60	8,380
Mar 6, 2025	31.55	31.55	30.30	31.15	31.15	10,458
Mar 5, 2025	31.95	31.95	30.50	30.70	30.70	14,812
Mar 4, 2025	31.00	31.75	30.15	30.15	30.15	15,018
Mar 3, 2025	31.50	31.70	30.20	31.70	31.70	19,326
Feb 28, 2025	31.80	32.30	31.30	31.70	31.70	6,459
Feb 27, 2025	32.00	32.50	31.15	31.80	31.80	10,913
Feb 26, 2025	32.15	32.50	31.50	32.00	32.00	13,059
Feb 25, 2025	32.00	32.35	31.45	31.50	31.50	26,417
Feb 24, 2025	32.00	32.85	32.00	32.00	32.00	9,453
Feb 21, 2025	31.55	31.75	30.60	31.35	31.35	9,834
Feb 20, 2025	30.30	31.45	30.30	31.45	31.45	7,983
Feb 19, 2025	32.10	32.20	30.10	30.85	30.85	26,957
Feb 18, 2025	32.75	33.80	30.95	32.10	32.10	25,854
Feb 17, 2025	34.00	34.05	32.25	32.25	32.25	17,820
Feb 14, 2025	34.65	34.65	32.50	33.60	33.60	30,511
Feb 13, 2025	33.05	34.65	33.05	34.65	34.65	26,330
Feb 12, 2025	31.05	32.65	31.05	32.10	32.10	24,411
Feb 11, 2025	32.15	32.15	30.80	31.10	31.10	23,162
Feb 10, 2025	35.45	35.45	32.05	32.05	32.05	30,379
Feb 7, 2025	35.40	35.80	35.05	35.45	35.45	10,286
Feb 6, 2025	34.50	35.80	34.45	34.90	34.90	9,108
Feb 5, 2025	34.00	34.45	33.50	34.35	34.35	10,226
Feb 4, 2025	34.70	35.40	33.65	34.00	34.00	17,418
Feb 3, 2025	33.70	34.95	33.00	34.50	34.50	5,136
Jan 31, 2025	34.05	34.05	33.00	33.70	33.70	5,473
Jan 30, 2025	31.50	34.45	31.15	34.05	34.05	12,259
Jan 29, 2025	31.30	31.90	31.00	31.50	31.50	12,929
Jan 28, 2025	32.75	32.75	31.00	31.30	31.30	42,636
Jan 27, 2025	33.95	33.95	31.35	32.70	32.70	23,095
Jan 24, 2025	34.95	34.95	33.50	33.95	33.95	11,703
Jan 23, 2025	34.55	34.75	33.00	34.55	34.55	44,948
Jan 22, 2025	30.70	34.30	30.70	33.25	33.25	68,654
Jan 21, 2025	30.40	31.50	29.95	30.70	30.70	49,444
Jan 20, 2025	30.20	31.50	30.00	31.30	31.30	22,133
Jan 17, 2025	30.70	30.95	30.25	30.25	30.25	27,716
Jan 16, 2025	31.00	31.65	30.30	30.95	30.95	18,646
Jan 15, 2025	31.05	31.50	30.20	31.00	31.00	19,809
Jan 14, 2025	30.45	32.35	30.45	31.80	31.80	34,270
Jan 13, 2025	29.00	32.00	29.00	30.40	30.40	116,336
Jan 10, 2025	33.00	33.00	28.65	29.25	29.25	373,609
Jan 9, 2025	36.95	36.95	33.65	34.55	34.55	90,367
Jan 8, 2025	43.90	43.90	36.20	36.40	36.40	186,397
Jan 7, 2025	43.00	44.10	42.25	43.95	43.95	42,513
Jan 3, 2025	43.50	44.65	42.80	43.00	43.00	15,576
Jan 2, 2025	41.50	44.00	41.50	44.00	44.00	22,719
Dec 30, 2024	42.10	42.10	41.00	41.45	41.45	16,018
Dec 27, 2024	42.00	43.45	41.45	42.15	42.15	11,230
Dec 23, 2024	42.45	42.45	41.40	42.00	42.00	11,862
Dec 20, 2024	43.50	43.50	41.20	42.40	42.40	16,728
Dec 19, 2024	41.45	42.60	41.45	41.95	41.95	25,133
Dec 18, 2024	43.65	44.30	41.45	41.50	41.50	15,282
Dec 17, 2024	43.75	45.05	43.60	43.85	43.85	13,047
Dec 16, 2024	43.80	44.00	43.50	43.90	43.90	16,054
Dec 13, 2024	44.50	44.50	43.10	43.75	43.75	21,516
Dec 12, 2024	44.00	45.45	44.00	44.50	44.50	9,360
Dec 11, 2024	45.50	45.80	43.75	44.45	44.45	7,819
Dec 10, 2024	43.90	45.80	43.35	45.30	45.30	32,946
Dec 9, 2024	45.10	45.40	43.75	43.75	43.75	42,728
Dec 6, 2024	45.10	45.80	44.25	45.10	45.10	32,489
Dec 5, 2024	45.65	45.95	44.40	45.55	45.55	38,173
Dec 4, 2024	45.00	45.75	44.25	45.65	45.65	28,905
Dec 3, 2024	45.30	47.15	44.15	45.40	45.40	20,596
Dec 2, 2024	41.80	45.95	39.90	45.80	45.80	48,565
Nov 29, 2024	41.90	41.95	41.20	41.40	41.40	17,106
Nov 28, 2024	42.95	43.50	41.75	42.50	42.50	24,074
Nov 27, 2024	42.40	42.60	41.55	41.95	41.95	21,034
Nov 26, 2024	42.55	43.80	41.40	42.10	42.10	39,175
Nov 25, 2024	41.35	43.40	41.35	42.20	42.20	58,065
Nov 22, 2024	41.50	42.40	41.00	41.25	41.25	27,527
Nov 21, 2024	42.30	42.85	41.45	41.45	41.45	26,934
Nov 20, 2024	40.20	42.50	40.20	42.20	42.20	18,281
Nov 19, 2024	42.00	42.00	40.05	41.25	41.25	35,658
Nov 18, 2024	42.90	43.85	41.65	42.40	42.40	21,783
Nov 15, 2024	43.15	44.00	42.30	43.40	43.40	27,949
Nov 14, 2024	42.30	44.00	42.30	44.00	44.00	14,442
Nov 13, 2024	43.00	44.85	41.75	43.85	43.85	21,528
Nov 12, 2024	45.75	45.80	42.70	43.20	43.20	35,503
Nov 11, 2024	46.25	48.27	44.66	45.45	45.45	36,409
Nov 8, 2024	46.99	47.08	45.31	46.25	46.25	37,706
Nov 7, 2024	48.22	48.22	46.69	47.13	47.13	30,583
Nov 6, 2024	46.29	50.69	45.70	47.88	47.88	98,238
Nov 5, 2024	56.92	57.81	55.73	55.83	55.83	9,280
Nov 4, 2024	58.70	58.70	54.94	57.61	57.61	19,848
Nov 1, 2024	59.90	60.00	58.10	59.90	59.90	4,120
Oct 31, 2024	60.70	61.00	58.50	59.90	59.90	6,985
Oct 30, 2024	60.10	61.40	59.40	60.10	60.10	7,691
Oct 29, 2024	60.30	63.90	60.00	60.10	60.10	7,551
Oct 28, 2024	55.80	59.50	55.70	59.50	59.50	12,410
Oct 25, 2024	59.80	60.40	55.70	57.60	57.60	13,632
Oct 24, 2024	60.00	62.50	59.80	59.80	59.80	16,702
Oct 23, 2024	59.50	61.40	58.60	60.00	60.00	13,888
Oct 22, 2024	62.00	64.80	57.90	59.50	59.50	17,739
Oct 21, 2024	60.70	65.60	59.20	62.00	62.00	48,108
Oct 18, 2024	55.50	61.20	55.30	60.80	60.80	51,592
Oct 17, 2024	53.90	56.00	53.50	56.00	56.00	16,796
Oct 16, 2024	52.20	57.00	52.10	53.20	53.20	27,807
Oct 15, 2024	50.50	52.40	50.50	52.20	52.20	28,330
Oct 14, 2024	49.80	50.50	49.00	50.50	50.50	11,674
Oct 11, 2024	49.10	49.95	48.70	49.80	49.80	7,701
Oct 10, 2024	47.20	48.75	46.80	48.75	48.75	11,845
Oct 9, 2024	47.60	48.00	46.40	47.20	47.20	24,191
Oct 8, 2024	48.05	48.50	47.50	47.65	47.65	13,077
Oct 7, 2024	48.35	49.50	48.25	48.50	48.50	5,598
Oct 4, 2024	48.85	51.50	48.00	48.35	48.35	11,091
Oct 3, 2024	48.15	48.80	47.30	47.65	47.65	7,586
Oct 2, 2024	49.60	51.10	48.05	48.10	48.10	9,429
Oct 1, 2024	50.20	50.80	49.05	49.80	49.80	9,837
Sep 30, 2024	50.80	51.40	49.00	49.60	49.60	8,659
Sep 27, 2024	51.00	51.80	49.45	50.80	50.80	6,371
Sep 26, 2024	51.00	52.50	50.00	50.20	50.20	20,774
Sep 25, 2024	48.00	52.30	48.00	51.00	51.00	25,047
Sep 24, 2024	48.80	50.00	47.60	48.00	48.00	14,456
Sep 23, 2024	48.90	49.80	47.05	48.75	48.75	18,016
Sep 20, 2024	53.80	53.80	48.95	49.05	49.05	23,921
Sep 19, 2024	49.45	55.00	49.05	50.60	50.60	146,640
Sep 18, 2024	46.70	46.90	45.00	45.90	45.90	32,592
Sep 17, 2024	47.10	48.45	46.45	46.70	46.70	12,184
Sep 16, 2024	47.05	48.55	46.05	47.05	47.05	15,747
Sep 13, 2024	48.70	50.50	47.00	47.00	47.00	37,050
Sep 12, 2024	49.75	50.70	48.65	48.70	48.70	5,249
Sep 11, 2024	49.10	50.90	49.05	49.75	49.75	7,511
Sep 10, 2024	50.40	50.40	49.00	49.10	49.10	9,988
Sep 9, 2024	50.10	51.30	49.70	50.50	50.50	6,452
Sep 6, 2024	50.20	52.20	49.55	50.20	50.20	22,448
Sep 5, 2024	49.45	50.90	49.45	50.30	50.30	2,701
Sep 4, 2024	49.35	51.50	48.90	49.45	49.45	19,590
Sep 3, 2024	50.30	50.30	49.15	49.75	49.75	10,154
Sep 2, 2024	51.60	51.60	49.90	50.40	50.40	17,344
Aug 30, 2024	51.40	51.80	50.40	51.70	51.70	7,293
Aug 29, 2024	50.40	51.70	49.35	51.30	51.30	22,653
Aug 28, 2024	51.70	51.70	49.95	50.40	50.40	8,044
Aug 27, 2024	52.20	52.80	51.20	51.80	51.80	12,971
Aug 26, 2024	53.80	53.80	51.30	52.20	52.20	20,044
Aug 23, 2024	49.35	54.70	49.35	53.90	53.90	26,430
Aug 22, 2024	49.85	50.40	48.60	49.35	49.35	12,797
Aug 21, 2024	50.00	51.70	49.55	49.75	49.75	15,108
Aug 20, 2024	50.50	51.80	50.10	50.20	50.20	14,121
Aug 19, 2024	50.30	51.10	49.35	50.40	50.40	14,181
Aug 16, 2024	51.90	52.40	50.20	50.40	50.40	14,947
Aug 15, 2024	49.35	51.30	48.85	50.50	50.50	19,995
Aug 14, 2024	48.50	49.40	48.00	48.55	48.55	16,742
Aug 13, 2024	49.85	49.85	48.00	48.50	48.50	21,960
Aug 12, 2024	52.60	54.70	48.50	48.85	48.85	75,213
Aug 9, 2024	49.30	53.00	48.75	52.40	52.40	54,532
Aug 8, 2024	47.65	49.70	46.00	49.25	49.25	46,945
Aug 7, 2024	45.10	50.90	43.50	47.50	47.50	71,654
Aug 6, 2024	46.50	50.10	45.00	45.00	45.00	56,176
Aug 5, 2024	46.75	47.40	44.20	46.20	46.20	57,703
Aug 2, 2024	48.10	49.65	47.05	47.65	47.65	58,454
Aug 1, 2024	50.60	50.60	48.00	49.90	49.90	90,915
Jul 31, 2024	52.50	52.50	50.00	50.80	50.80	98,827
Jul 30, 2024	56.40	56.40	51.10	52.50	52.50	262,983
Jul 29, 2024	44.95	64.70	41.95	58.00	58.00	1,430,383
Jul 26, 2024	85.70	88.80	78.90	80.10	80.10	142,972
Jul 25, 2024	86.80	87.50	85.00	85.60	85.60	33,030
Jul 24, 2024	89.00	91.70	85.20	87.50	87.50	65,597
Jul 23, 2024	81.40	88.30	80.00	88.30	88.30	125,848
Jul 22, 2024	77.00	81.60	76.20	80.00	80.00	62,227
Jul 19, 2024	77.40	77.60	75.40	77.10	77.10	25,843
Jul 18, 2024	78.50	78.50	76.60	77.40	77.40	20,985
Jul 17, 2024	79.70	79.70	76.80	78.80	78.80	34,630
Jul 16, 2024	80.80	81.00	78.60	79.70	79.70	31,576
Jul 15, 2024	79.80	82.00	77.80	80.80	80.80	51,187
Jul 12, 2024	78.30	81.20	76.50	79.80	79.80	50,627
Jul 11, 2024	77.20	80.60	77.20	78.30	78.30	42,404
Jul 10, 2024	78.10	78.20	75.00	77.00	77.00	44,375
Jul 9, 2024	79.50	81.90	77.00	78.10	78.10	57,562
Jul 8, 2024	80.40	81.60	78.90	79.50	79.50	19,967
Jul 5, 2024	79.00	81.90	77.50	80.30	80.30	28,370
Jul 4, 2024	80.00	81.00	76.60	79.00	79.00	33,320
Jul 3, 2024	80.10	82.80	78.00	79.00	79.00	37,375
Jul 2, 2024	80.50	84.40	78.10	80.10	80.10	28,214
Jul 1, 2024	80.40	85.90	77.50	79.80	79.80	39,431
Jun 28, 2024	80.50	82.70	78.50	80.40	80.40	14,161
Jun 27, 2024	80.00	80.90	75.10	80.30	80.30	30,593
Jun 26, 2024	79.50	82.00	79.00	80.00	80.00	20,838
Jun 25, 2024	78.30	80.00	75.00	79.50	79.50	15,868
Jun 24, 2024	77.20	79.90	76.00	78.30	78.30	13,736
Jun 20, 2024	80.00	81.30	76.40	77.20	77.20	16,990
Jun 19, 2024	76.10	81.10	73.00	80.00	80.00	18,663
Jun 18, 2024	77.60	78.80	73.00	76.00	76.00	34,310
Jun 17, 2024	83.90	87.20	76.50	77.50	77.50	38,661
Jun 14, 2024	84.00	84.00	80.70	83.90	83.90	26,568
Jun 13, 2024	85.90	85.90	81.60	83.80	83.80	20,335
Jun 12, 2024	83.70	87.00	83.00	85.90	85.90	70,507
Jun 11, 2024	75.10	85.00	75.10	83.90	83.90	97,723
Jun 10, 2024	71.80	75.00	71.80	75.00	75.00	24,682
Jun 7, 2024	73.40	73.40	69.60	71.80	71.80	53,819
Jun 5, 2024	71.60	73.00	69.30	73.00	73.00	29,578
Jun 4, 2024	74.70	77.20	71.00	71.00	71.00	46,034
Jun 3, 2024	74.20	77.80	73.80	74.40	74.40	40,747
May 31, 2024	68.00	74.90	66.10	74.20	74.20	45,525
May 30, 2024	71.00	71.00	64.40	68.10	68.10	64,778
May 29, 2024	75.20	75.20	71.10	71.10	71.10	44,826
May 28, 2024	74.20	79.00	73.30	75.40	75.40	130,451
May 27, 2024	64.10	75.00	64.10	72.80	72.80	104,288
May 24, 2024	58.50	65.90	55.00	64.10	64.10	91,386
May 23, 2024	58.60	59.00	57.60	58.90	58.90	15,172
May 22, 2024	58.70	58.90	57.30	58.60	58.60	20,946
May 21, 2024	56.30	58.70	55.00	58.00	58.00	34,291
May 20, 2024	57.60	59.90	54.90	56.00	56.00	52,526
May 17, 2024	51.80	59.40	50.50	57.50	57.50	49,028
May 16, 2024	48.60	51.80	48.50	51.80	51.80	47,461
May 15, 2024	47.85	50.20	46.15	48.60	48.60	54,345
May 14, 2024	45.00	52.40	45.00	50.80	50.80	45,290
May 13, 2024	43.00	46.00	43.00	46.00	46.00	33,964
May 10, 2024	42.55	43.80	42.10	42.70	42.70	13,241

BINV.ST BioInvent International AB (publ)

32.60

-1.21%

BIOVIC-B.ST Biovica International AB (publ)

0.7760

-12.02%

2CUREX.ST 2cureX AB (publ)

1.7700

-23.71%

XBRANE.ST Xbrane Biopharma AB (publ)

0.2032

-1.26%

IMMU.ST Mendus AB (publ)

5.78

-3.51%

ELIC.ST Elicera Therapeutics AB (publ)

5.12

+16.36%

ATORX.ST Alligator Bioscience AB (publ)

4.1500

+4.56%

DBP-B.ST Double Bond Pharmaceutical Int.

0.3750

-8.31%

DIABIO.ST Diagonal Bio AB (publ)

0.0145

0.00%

CANTA.ST Cantargia AB (publ)

1.6300

+5.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xspray Pharma AB (publ) (XSPRAY.ST)

Related Tickers