Nasdaq Stockholm · XSPRAY · stock
Xspray Pharma AB (publ) (XSPRAY) stock price history
Every Nasdaq Stockholm trading session of Xspray Pharma AB (publ) from Sep 28, 2017 to Sep 28, 2026: 2,259 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.
XSPRAY adjusted close, 2017 to 2026
- SEK 255.67
- All time high, 2020
- SEK 64.10
- 52 week high, SEK 9.06 low
- 2,259
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
XSPRAY key facts
- Xspray Pharma AB (publ) (XSPRAY) closed at SEK 9.49 on Sep 28, 2026 on Nasdaq Stockholm.
- XSPRAY's all time high close is SEK 255.67, set on Aug 6, 2020; its all time low close is SEK 9.20 on Sep 22, 2026.
- XSPRAY's 52 week range is SEK 9.06 to SEK 64.10.
- XSPRAY returned -83.4% over the year to Sep 28, 2026 and -92.6% over five years.
- Since Sep 28, 2017 XSPRAY returned -70%, -12.4% a year compounded.
- XSPRAY's deepest drawdown was -96.4% from Aug 6, 2020 to Sep 22, 2026.
- DataCedar holds 2,259 daily sessions of XSPRAY history from Sep 28, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XSPRAY price chart, 2017 to 2026
XSPRAY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | -37.1% |
| 6 months | -64.4% |
| Year to date | -69.8% |
| 1 year | -83.4% |
| 3 years | -75.2% |
| 5 years | -92.6% |
| 10 years | n/a |
| Since Sep 28, 2017 | -69.5% |
| Compound annual growth, 9.0 years | -12.4% |
XSPRAY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 255.67 on Aug 6, 2020
- All time low close
- SEK 9.20 on Sep 22, 2026
- 52 week high
- SEK 64.10 on Oct 2, 2025
- 52 week low
- SEK 9.06 on Sep 22, 2026
- Deepest drawdown
- -96.4% from Aug 6, 2020 to Sep 22, 2026, not yet recovered
- Best single session
- +48.6% on Jul 13, 2020
- Worst single session
- -57.3% on Oct 8, 2025
- Volatility, 1 year annualised
- 111.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +133%
- Worst calendar year
- 2021, -67%
XSPRAY 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. 2017 starts on Sep 28, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 31.05 | SEK 32.50 | SEK 9.06 | SEK 9.49 | -69.8% | 20.1M | 186 |
| 2025 | SEK 41.50 | SEK 64.10 | SEK 23.00 | SEK 31.45 | -24.1% | 18.3M | 249 |
| 2024 | SEK 39.90 | SEK 91.70 | SEK 33.00 | SEK 41.45 | +3.6% | 8.3M | 251 |
| 2023 | SEK 56.48 | SEK 83.74 | SEK 28.10 | SEK 40.00 | -29.2% | 5.1M | 251 |
| 2022 | SEK 63.52 | SEK 68.92 | SEK 50.84 | SEK 56.48 | -11.1% | 4.6M | 253 |
| 2021 | SEK 193.24 | SEK 203.15 | SEK 56.68 | SEK 63.52 | -67.0% | 10.5M | 253 |
| 2020 | SEK 82.45 | SEK 264.59 | SEK 41.62 | SEK 192.25 | +133.2% | 14.9M | 252 |
| 2019 | SEK 69.76 | SEK 83.24 | SEK 61.64 | SEK 82.45 | +18.2% | 3.7M | 247 |
| 2018 | SEK 63.42 | SEK 100.29 | SEK 48.72 | SEK 69.76 | +13.1% | 8M | 252 |
| 2017 | SEK 35.67 | SEK 62.43 | SEK 25.96 | SEK 61.69 | n/a | 5.1M | 65 |
XSPRAY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 9.49 | -5.5% |
| August 2026 | SEK 10.04 | -40.5% |
| July 2026 | SEK 16.88 | +14.1% |
| June 2026 | SEK 14.80 | -40.8% |
| May 2026 | SEK 25.00 | -6.2% |
| April 2026 | SEK 26.65 | -10.3% |
| March 2026 | SEK 29.70 | +13.4% |
| February 2026 | SEK 26.20 | +6.9% |
| January 2026 | SEK 24.50 | -22.1% |
| December 2025 | SEK 31.45 | -13.0% |
| November 2025 | SEK 36.15 | +40.7% |
| October 2025 | SEK 25.70 | -57.2% |
About the XSPRAY data
Daily bars. 2,259 sessions from Sep 28, 2017 to Sep 28, 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 Sep 28, 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 Sep 28, 2017, 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/XSPRAY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
XSPRAY share price history
