Nasdaq Stockholm · XBRANE · stock
Xbrane Biopharma AB (publ) (XBRANE) stock price history
Every Nasdaq Stockholm trading session of Xbrane Biopharma AB (publ) from Feb 3, 2016 to Nov 12, 2026: 2,707 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.
XBRANE adjusted close, 2016 to 2026
- SEK 2,494
- All time high, 2021
- SEK 15.50
- 52 week high, SEK 5.42 low
- 2,707
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
XBRANE key facts
- Xbrane Biopharma AB (publ) (XBRANE) closed at SEK 11.70 on Nov 12, 2026 on Nasdaq Stockholm.
- XBRANE's all time high close is SEK 2,494, set on Jun 14, 2021; its all time low close is SEK 5.66 on Mar 17, 2026.
- XBRANE's 52 week range is SEK 5.42 to SEK 15.50.
- XBRANE returned +12.7% over the year to Nov 12, 2026 and -99.3% over five years.
- Over ten years XBRANE returned -98%, -32.3% a year compounded.
- XBRANE's deepest drawdown was -99.8% from Jun 14, 2021 to Mar 17, 2026.
- DataCedar holds 2,707 daily sessions of XBRANE history from Feb 3, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XBRANE price chart, 2016 to 2026
XBRANE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | +20.4% |
| 6 months | +19.9% |
| Year to date | +14.7% |
| 1 year | +12.7% |
| 3 years | -96.0% |
| 5 years | -99.3% |
| 10 years | -98.0% |
| Since Feb 3, 2016 | -97.5% |
| Compound annual growth, 10.8 years | -29.1% |
XBRANE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 2,494 on Jun 14, 2021
- All time low close
- SEK 5.66 on Mar 17, 2026
- 52 week high
- SEK 15.50 on Oct 30, 2026
- 52 week low
- SEK 5.42 on Mar 20, 2026
- Deepest drawdown
- -99.8% from Jun 14, 2021 to Mar 17, 2026, not yet recovered
- Best single session
- +169.9% on Feb 23, 2024
- Worst single session
- -73.8% on Jan 22, 2024
- Volatility, 1 year annualised
- 77.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2020, +116%
- Worst calendar year
- 2023, -88%
XBRANE 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. 2016 starts on Feb 3, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 10.20 | SEK 15.50 | SEK 5.42 | SEK 11.70 | +14.7% | 10.7M | 214 |
| 2025 | SEK 22.00 | SEK 38.25 | SEK 8.30 | SEK 10.20 | -49.3% | 31M | 249 |
| 2024 | SEK 141.71 | SEK 249.25 | SEK 15.77 | SEK 20.10 | -85.8% | 30M | 251 |
| 2023 | SEK 1,166 | SEK 1,488 | SEK 96.93 | SEK 141.71 | -87.8% | 2.7M | 251 |
| 2022 | SEK 1,488 | SEK 1,596 | SEK 787.90 | SEK 1,163 | -21.7% | 596.8K | 253 |
| 2021 | SEK 1,063 | SEK 2,556 | SEK 1,034 | SEK 1,485 | +40.1% | 926K | 253 |
| 2020 | SEK 491.73 | SEK 1,366 | SEK 425.13 | SEK 1,060 | +116.2% | 971.3K | 252 |
| 2019 | SEK 633.43 | SEK 707.99 | SEK 375.53 | SEK 490.31 | -20.5% | 381.1K | 247 |
| 2018 | SEK 900.11 | SEK 1,196 | SEK 521.26 | SEK 616.64 | -30.2% | 249.7K | 252 |
| 2017 | SEK 564.25 | SEK 1,407 | SEK 427.22 | SEK 883.31 | +62.3% | 433.8K | 253 |
| 2016 | SEK 537.38 | SEK 630.07 | SEK 380.19 | SEK 544.09 | n/a | 171.3K | 232 |
XBRANE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 11.70 | -17.3% |
| October 2026 | SEK 14.15 | +28.6% |
| September 2026 | SEK 11.00 | +15.8% |
| August 2026 | SEK 9.50 | -6.4% |
| July 2026 | SEK 10.15 | -4.2% |
| June 2026 | SEK 10.60 | +1.4% |
| May 2026 | SEK 10.45 | -5.0% |
| April 2026 | SEK 11.00 | +73.3% |
| March 2026 | SEK 6.35 | -0.0% |
| February 2026 | SEK 6.35 | -40.7% |
| January 2026 | SEK 10.71 | +5.0% |
| December 2025 | SEK 10.20 | +12.0% |
About the XBRANE data
Daily bars. 2,707 sessions from Feb 3, 2016 to Nov 12, 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 6, 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 Feb 3, 2016, 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%3AXBRANE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
XBRANE share price history
