Nasdaq Stockholm · HNSA · stock
Hansa Biopharma AB (publ) (HNSA) stock price history
Every Nasdaq Stockholm trading session of Hansa Biopharma AB (publ) from Oct 17, 2007 to Nov 13, 2026: 4,787 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HNSA adjusted close, 2007 to 2026
- SEK 348.00
- All time high, 2018
- SEK 49.32
- 52 week high, SEK 23.52 low
- 4,787
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
HNSA key facts
- Hansa Biopharma AB (publ) (HNSA) closed at SEK 46.84 on Nov 13, 2026 on Nasdaq Stockholm.
- HNSA's all time high close is SEK 348.00, set on Oct 3, 2018; its all time low close is SEK 2.26 on Oct 23, 2012.
- HNSA's 52 week range is SEK 23.52 to SEK 49.32.
- HNSA returned +73.7% over the year to Nov 13, 2026 and -51.1% over five years.
- Over ten years HNSA returned -57%, -8.1% a year compounded.
- HNSA's deepest drawdown was -94.0% from Oct 3, 2018 to Oct 13, 2023.
- DataCedar holds 4,787 daily sessions of HNSA history from Oct 17, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HNSA price chart, 2007 to 2026
HNSA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +35.3% |
| 3 months | +16.1% |
| 6 months | +63.7% |
| Year to date | +36.3% |
| 1 year | +73.7% |
| 3 years | +91.8% |
| 5 years | -51.1% |
| 10 years | -56.8% |
| Since Oct 17, 2007 | +457.9% |
| Compound annual growth, 19.1 years | +9.4% |
HNSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 348.00 on Oct 3, 2018
- All time low close
- SEK 2.26 on Oct 23, 2012
- 52 week high
- SEK 49.32 on Nov 12, 2026
- 52 week low
- SEK 23.52 on Apr 23, 2026
- Deepest drawdown
- -94.0% from Oct 3, 2018 to Oct 13, 2023, not yet recovered
- Best single session
- +40.9% on Jul 19, 2022
- Worst single session
- -39.4% on Dec 13, 2019
- Volatility, 1 year annualised
- 65.1%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2007
- 5.6×
- Best calendar year
- 2016, +360%
- Worst calendar year
- 2019, -70%
HNSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 17, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 34.30 | SEK 49.32 | SEK 23.52 | SEK 46.84 | +36.3% | 112.5M | 215 |
| 2025 | SEK 39.20 | SEK 42.98 | SEK 19.58 | SEK 34.36 | -12.3% | 106.5M | 249 |
| 2024 | SEK 26.22 | SEK 57.30 | SEK 25.00 | SEK 39.20 | +49.6% | 47.9M | 251 |
| 2023 | SEK 49.96 | SEK 76.90 | SEK 20.14 | SEK 26.20 | -46.8% | 65M | 251 |
| 2022 | SEK 88.80 | SEK 105.80 | SEK 47.24 | SEK 49.22 | -44.6% | 72M | 253 |
| 2021 | SEK 240.40 | SEK 245.60 | SEK 80.60 | SEK 88.80 | -63.1% | 67M | 253 |
| 2020 | SEK 84.60 | SEK 288.60 | SEK 59.30 | SEK 240.40 | +186.7% | 95.4M | 252 |
| 2019 | SEK 275.80 | SEK 304.00 | SEK 62.25 | SEK 83.85 | -69.7% | 46.6M | 247 |
| 2018 | SEK 249.40 | SEK 349.40 | SEK 196.80 | SEK 276.80 | +10.9% | 39.3M | 252 |
| 2017 | SEK 116.25 | SEK 271.50 | SEK 96.75 | SEK 249.50 | +114.2% | 35.9M | 253 |
| 2016 | SEK 25.00 | SEK 152.00 | SEK 18.80 | SEK 116.50 | +360.5% | 37.8M | 253 |
| 2015 | SEK 27.16 | SEK 70.76 | SEK 22.50 | SEK 25.30 | -6.9% | 17.8M | 251 |
| 2014 | SEK 8.58 | SEK 30.49 | SEK 8.58 | SEK 27.16 | +223.5% | 4.9M | 249 |
| 2013 | SEK 3.73 | SEK 11.01 | SEK 3.27 | SEK 8.40 | +127.8% | 3.6M | 250 |
| 2012 | SEK 4.32 | SEK 5.51 | SEK 2.26 | SEK 3.69 | -13.7% | 1.9M | 250 |
| 2011 | SEK 3.85 | SEK 7.33 | SEK 3.54 | SEK 4.27 | +12.1% | 4.5M | 253 |
| 2010 | SEK 4.12 | SEK 9.23 | SEK 3.32 | SEK 3.81 | -6.7% | 1.9M | 253 |
| 2009 | SEK 3.24 | SEK 7.02 | SEK 3.06 | SEK 4.08 | +27.7% | 887.1K | 251 |
| 2008 | SEK 5.42 | SEK 7.63 | SEK 2.79 | SEK 3.20 | -40.1% | 1.2M | 252 |
| 2007 | SEK 10.68 | SEK 10.68 | SEK 5.04 | SEK 5.34 | n/a | 330.6K | 49 |
HNSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 46.84 | +19.1% |
| October 2026 | SEK 39.34 | +17.4% |
| September 2026 | SEK 33.50 | -22.5% |
| August 2026 | SEK 43.20 | +25.6% |
| July 2026 | SEK 34.40 | -2.8% |
| June 2026 | SEK 35.40 | +5.0% |
| May 2026 | SEK 33.70 | +23.9% |
| April 2026 | SEK 27.20 | -14.7% |
| March 2026 | SEK 31.88 | -5.7% |
| February 2026 | SEK 33.80 | -8.5% |
| January 2026 | SEK 36.94 | +7.5% |
| December 2025 | SEK 34.36 | +1.8% |
About the HNSA data
Daily bars. 4,787 sessions from Oct 17, 2007 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AHNSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HNSA share price history
