Hansa Biopharma AB (HNSA)

HNSA
🏛️ 스웨덴 →
38.92
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 39.56 40.50 38.06 38.92 0.6M
2025-09-26 36.82 40.48 36.40 38.82 1.3M
2025-09-25 40.00 42.50 36.66 36.82 5.2M
2025-09-24 33.70 34.18 32.96 33.12 0.3M
2025-09-23 33.94 34.32 33.44 33.66 0.3M
2025-09-22 34.58 34.58 32.76 33.66 0.5M
2025-09-19 31.02 36.12 31.02 34.66 1.3M
2025-09-18 30.90 31.80 30.22 30.70 0.4M
2025-09-17 30.76 31.62 30.56 30.78 0.3M
2025-09-16 29.50 31.40 29.50 30.76 0.4M
2025-09-15 29.26 30.36 29.26 29.50 0.3M
2025-09-12 29.58 30.06 29.22 29.26 0.2M
2025-09-11 29.42 29.74 29.00 29.56 0.3M
2025-09-10 29.94 30.92 29.42 29.42 0.2M
2025-09-09 30.78 31.00 29.72 29.94 0.3M
2025-09-08 31.00 31.68 30.50 30.78 0.3M
2025-09-05 30.82 31.08 30.20 30.76 0.2M
2025-09-04 32.02 32.66 30.78 30.80 0.4M
2025-09-03 32.80 33.22 32.00 32.38 0.2M
2025-09-02 33.36 33.86 32.00 32.82 0.4M
2025-09-01 32.40 33.48 31.72 33.26 0.3M
2025-08-29 31.94 32.96 31.44 32.36 0.3M
2025-08-28 31.62 32.32 31.00 31.92 0.3M
2025-08-27 31.84 32.26 31.34 31.56 0.2M
2025-08-26 31.70 32.12 30.96 31.82 0.3M
2025-08-25 33.22 34.18 31.32 31.32 0.5M
2025-08-22 32.62 33.80 32.10 33.00 0.6M
2025-08-21 30.88 32.30 30.52 32.30 0.5M
2025-08-20 31.68 32.00 30.84 30.98 0.4M
2025-08-19 29.92 31.82 29.58 31.70 0.7M
2025-08-18 29.02 30.52 29.00 29.78 0.3M
2025-08-15 29.60 30.34 28.78 28.94 0.3M
2025-08-14 29.00 30.04 28.88 29.48 0.3M
2025-08-13 28.12 29.58 28.10 29.00 0.6M
2025-08-12 28.18 28.86 27.56 28.00 0.5M
2025-08-11 30.64 30.64 28.04 28.04 0.9M
2025-08-08 30.50 31.16 30.06 30.38 0.5M
2025-08-07 30.18 31.94 30.12 30.40 0.7M
2025-08-06 31.06 32.48 29.86 30.04 0.8M
2025-08-05 30.64 31.60 29.32 30.62 0.9M
2025-08-04 29.84 31.34 29.12 29.12 1.2M
2025-08-01 28.64 29.36 28.04 28.48 0.3M
2025-07-31 29.42 29.94 28.50 28.78 0.4M
2025-07-30 28.42 31.04 28.42 29.00 1.1M
2025-07-29 28.07 28.07 28.07 28.07 1.0M
2025-07-28 28.00 28.78 27.08 27.30 0.2M
2025-07-25 26.98 28.20 26.98 27.76 0.3M
2025-07-24 26.20 27.62 26.20 26.86 0.4M
2025-07-23 25.92 26.68 25.92 26.20 0.2M
2025-07-22 26.50 26.62 25.70 25.88 0.3M
2025-07-21 26.40 27.00 26.02 26.22 0.3M
2025-07-18 28.00 28.30 26.06 26.06 0.5M
2025-07-17 26.08 28.26 25.00 27.90 0.7M
2025-07-16 25.98 26.48 25.72 25.94 0.2M
2025-07-15 26.30 27.02 25.94 25.98 0.2M
2025-07-14 26.52 26.76 25.86 26.12 0.2M
2025-07-11 27.14 27.38 26.38 26.38 0.2M
2025-07-10 27.00 27.28 26.72 27.14 0.2M
2025-07-09 26.86 27.82 26.68 27.18 0.5M
2025-07-08 27.12 27.70 26.50 26.76 0.3M
2025-07-07 28.08 29.14 27.00 27.06 0.6M
2025-07-04 26.40 28.32 26.00 28.04 0.4M
2025-07-03 26.14 27.18 25.82 26.26 0.2M
2025-07-02 26.16 26.56 25.56 26.32 0.2M
2025-07-01 26.60 26.60 25.66 26.28 0.2M
2025-06-30 27.90 29.10 26.20 26.20 0.5M
2025-06-27 26.02 28.00 25.88 26.94 0.6M
2025-06-26 24.18 26.80 23.88 25.62 0.6M
2025-06-25 23.92 24.58 23.68 24.18 0.3M
2025-06-24 23.80 24.26 23.46 23.90 0.4M
2025-06-23 23.96 24.32 23.38 23.76 0.3M
2025-06-19 23.50 25.60 23.30 23.88 1.2M
2025-06-18 23.60 23.78 23.34 23.64 0.1M
2025-06-17 24.54 24.54 23.56 23.74 0.1M
2025-06-16 24.20 24.98 24.20 24.54 0.0M
2025-06-13 24.18 24.46 23.84 24.46 0.1M
2025-06-12 26.14 26.14 24.80 24.80 0.1M
2025-06-11 26.22 26.46 25.64 26.02 0.1M
2025-06-10 25.60 26.22 25.24 26.20 0.1M
2025-06-09 24.08 25.80 24.08 25.60 0.2M
2025-06-05 24.48 24.52 23.80 24.20 0.1M
2025-06-04 23.76 24.46 23.00 24.38 0.2M
2025-06-03 23.14 23.82 23.08 23.66 0.2M
2025-06-02 23.10 23.46 22.82 23.12 0.1M
2025-05-30 23.42 23.76 23.00 23.18 0.1M
2025-05-28 23.80 24.16 23.30 23.30 0.1M
2025-05-27 25.16 25.54 23.70 23.74 0.3M
2025-05-26 23.82 25.52 23.82 25.10 0.2M
2025-05-23 24.34 24.48 23.68 23.84 0.1M
2025-05-22 24.66 24.90 23.70 23.72 0.1M
2025-05-21 24.34 24.68 23.94 24.52 0.1M
2025-05-20 24.58 24.72 24.12 24.20 0.1M
2025-05-19 23.84 24.72 23.80 24.46 0.2M
2025-05-16 24.46 24.46 23.76 23.90 0.2M
2025-05-15 25.02 25.10 24.56 24.56 0.1M
2025-05-14 25.68 25.68 24.70 25.02 0.1M
2025-05-13 25.40 26.26 24.80 25.10 0.1M
2025-05-12 26.34 26.34 24.70 25.38 0.3M
2025-05-09 25.50 26.48 25.30 25.94 0.0M
2025-05-08 25.80 26.04 25.42 25.60 0.1M
2025-05-07 26.32 26.32 25.60 25.74 0.1M
2025-05-06 27.58 27.58 25.52 26.26 0.2M
2025-05-05 30.00 30.00 27.02 27.40 0.3M
2025-05-02 27.30 30.18 26.36 29.58 0.5M
2025-04-30 25.24 26.72 24.80 26.72 0.1M
2025-04-29 26.00 26.46 24.50 25.24 0.3M
2025-04-28 28.36 28.50 26.22 26.24 0.4M
2025-04-25 24.00 28.38 23.94 28.36 0.9M
2025-04-24 25.50 27.76 23.50 23.68 0.7M
2025-04-23 22.68 22.74 22.12 22.30 0.1M
2025-04-22 21.94 22.70 21.78 22.50 0.1M
2025-04-17 21.98 21.98 21.16 21.98 0.0M
2025-04-16 21.08 21.84 20.80 21.52 0.1M
2025-04-15 21.26 21.38 20.90 21.12 0.1M
2025-04-14 21.78 22.10 21.30 21.50 0.1M
2025-04-11 22.18 22.26 20.88 21.88 0.2M
2025-04-10 23.76 24.00 21.88 22.12 0.1M
2025-04-09 22.00 22.40 21.16 22.40 0.1M
2025-04-08 22.40 22.98 21.74 22.52 0.1M
2025-04-07 20.30 22.46 19.58 21.90 0.3M
2025-04-04 22.60 22.92 21.54 21.70 0.1M
2025-04-03 22.36 23.50 22.02 22.64 0.2M
2025-04-02 22.54 22.86 22.08 22.68 0.0M
2025-04-01 22.40 22.74 21.90 22.58 0.1M
2025-03-31 22.48 22.48 21.90 22.04 0.1M
2025-03-28 22.98 23.18 22.16 22.50 0.1M
2025-03-27 22.96 23.48 22.70 22.98 0.1M
2025-03-26 23.16 23.40 22.80 22.94 0.1M
2025-03-25 22.92 23.56 22.12 23.16 0.1M
2025-03-24 23.76 23.80 22.54 22.82 0.1M
2025-03-21 23.70 23.80 23.00 23.60 0.1M
2025-03-20 23.48 24.00 23.40 23.68 0.1M
2025-03-19 23.26 24.00 22.86 23.66 0.2M
2025-03-18 22.78 23.36 22.72 23.36 0.1M
2025-03-17 22.22 23.12 22.00 22.78 0.2M
2025-03-14 22.02 22.60 21.94 22.00 0.1M
2025-03-13 23.00 23.00 21.64 22.06 0.2M
2025-03-12 22.04 23.02 21.92 22.78 0.2M
2025-03-11 22.78 23.36 21.70 22.04 0.3M
2025-03-10 23.40 23.70 22.74 22.78 0.2M
2025-03-07 22.92 23.78 22.84 23.40 0.1M
2025-03-06 23.64 24.26 23.04 23.42 0.2M
2025-03-05 23.60 24.44 23.18 23.44 0.1M
2025-03-04 24.36 24.76 23.16 23.20 0.2M
2025-03-03 26.18 26.94 24.08 24.36 0.3M
2025-02-28 26.90 26.92 25.52 26.18 0.3M
2025-02-27 26.12 27.32 25.40 26.96 0.4M
2025-02-26 23.54 25.52 23.54 25.14 0.5M
2025-02-25 23.06 23.72 23.04 23.48 0.2M
2025-02-24 23.48 23.48 22.60 22.98 0.1M
2025-02-21 23.30 24.00 22.60 22.60 0.3M
2025-02-20 23.20 23.66 22.56 23.30 0.3M
2025-02-19 23.44 25.06 23.04 23.50 0.4M
2025-02-18 22.66 23.84 22.62 23.42 0.3M
2025-02-17 23.06 23.18 22.62 22.72 0.3M
2025-02-14 23.60 24.30 23.06 23.20 0.3M
2025-02-13 23.10 23.78 22.34 23.46 0.3M
2025-02-12 23.70 24.24 23.04 23.10 0.3M
2025-02-11 25.18 25.38 23.78 23.80 0.4M
2025-02-10 25.80 26.16 24.96 25.20 0.3M
2025-02-07 27.40 27.42 25.40 25.80 0.6M
2025-02-06 27.00 27.98 25.20 27.10 1.5M
2025-02-05 33.34 33.88 32.64 33.62 0.1M
2025-02-04 34.10 34.50 32.64 33.34 0.1M
2025-02-03 33.08 34.04 32.52 33.96 0.2M
2025-01-31 33.28 34.68 33.04 34.46 0.2M
2025-01-30 31.64 33.28 31.64 33.22 0.2M
2025-01-29 32.28 32.98 31.38 31.66 0.2M
2025-01-28 31.60 32.88 31.30 32.28 0.3M
2025-01-27 31.64 33.18 31.04 31.96 0.3M
2025-01-24 32.14 32.80 31.58 31.82 0.2M
2025-01-23 31.76 32.44 31.50 32.12 0.1M
2025-01-22 32.30 32.96 31.36 31.76 0.2M
2025-01-21 32.20 32.68 31.70 32.26 0.1M
2025-01-20 33.62 34.54 32.10 32.10 0.2M
2025-01-17 32.08 33.88 32.08 33.46 0.3M
2025-01-16 32.70 33.82 32.02 32.10 0.1M
2025-01-15 32.58 33.02 31.56 32.82 0.2M
2025-01-14 33.62 34.42 32.60 32.62 0.1M
2025-01-13 34.80 35.74 33.30 33.58 0.2M
2025-01-10 34.96 35.30 33.52 34.78 0.2M
2025-01-09 34.94 35.44 34.40 35.02 0.2M
2025-01-08 35.88 35.96 34.50 34.96 0.4M
2025-01-07 39.96 40.80 36.32 36.32 0.5M
2025-01-03 40.38 41.00 39.52 39.80 0.2M
2025-01-02 39.20 40.74 38.14 40.00 0.3M