ExpreS2ion Biotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 28,020 |
| 2026-10-19 | 0.966 | 1.045 | 0.956 | 1.020 | 1.020 | 26,676 |
| 2026-10-16 | 0.980 | 1.060 | 0.966 | 1.030 | 1.030 | 30,117 |
| 2026-10-15 | 0.902 | 1.030 | 0.880 | 1.030 | 1.030 | 292,957 |
| 2026-10-14 | 1.090 | 1.090 | 0.914 | 1.030 | 1.030 | 146,931 |
| 2026-10-13 | 1.095 | 1.095 | 1.030 | 1.090 | 1.090 | 74,702 |
| 2026-10-12 | 1.090 | 1.140 | 1.020 | 1.080 | 1.080 | 78,301 |
| 2026-10-09 | 1.040 | 1.150 | 1.040 | 1.090 | 1.090 | 65,645 |
| 2026-10-08 | 1.060 | 1.060 | 0.982 | 1.055 | 1.055 | 53,473 |
| 2026-10-07 | 1.125 | 1.125 | 1.040 | 1.060 | 1.060 | 29,230 |
| 2026-10-06 | 1.130 | 1.130 | 1.090 | 1.125 | 1.125 | 85,393 |
| 2026-10-05 | 1.120 | 1.125 | 1.080 | 1.120 | 1.120 | 53,873 |
| 2026-10-02 | 1.105 | 1.150 | 1.080 | 1.095 | 1.095 | 162,264 |
| 2026-10-01 | 1.195 | 1.195 | 1.135 | 1.165 | 1.165 | 37,655 |
| 2026-09-30 | 1.165 | 1.200 | 1.090 | 1.190 | 1.190 | 140,322 |
| 2026-09-29 | 1.080 | 1.165 | 1.070 | 1.165 | 1.165 | 50,192 |
| 2026-09-28 | 1.130 | 1.135 | 1.085 | 1.115 | 1.115 | 37,111 |
| 2026-09-25 | 1.115 | 1.150 | 1.080 | 1.130 | 1.130 | 41,912 |
| 2026-09-24 | 1.170 | 1.170 | 1.040 | 1.125 | 1.125 | 73,211 |
| 2026-09-23 | 1.205 | 1.235 | 1.180 | 1.180 | 1.180 | 40,671 |
| 2026-09-22 | 1.235 | 1.235 | 1.195 | 1.205 | 1.205 | 72,526 |
| 2026-09-21 | 1.320 | 1.320 | 1.210 | 1.230 | 1.230 | 70,631 |
| 2026-09-18 | 1.300 | 1.320 | 1.240 | 1.320 | 1.320 | 39,187 |
| 2026-09-17 | 1.225 | 1.325 | 1.225 | 1.300 | 1.300 | 28,716 |
| 2026-09-16 | 1.345 | 1.390 | 1.275 | 1.330 | 1.330 | 63,425 |
| 2026-09-15 | 1.295 | 1.400 | 1.290 | 1.325 | 1.325 | 201,136 |
| 2026-09-14 | 1.250 | 1.300 | 1.205 | 1.250 | 1.250 | 33,844 |
| 2026-09-11 | 1.215 | 1.355 | 1.215 | 1.250 | 1.250 | 22,555 |
| 2026-09-10 | 1.285 | 1.285 | 1.205 | 1.255 | 1.255 | 74,080 |
| 2026-09-09 | 1.305 | 1.325 | 1.285 | 1.285 | 1.285 | 15,547 |
| 2026-09-08 | 1.290 | 1.370 | 1.290 | 1.350 | 1.350 | 54,480 |
| 2026-09-07 | 1.370 | 1.370 | 1.285 | 1.350 | 1.350 | 35,265 |
| 2026-09-04 | 1.320 | 1.375 | 1.290 | 1.345 | 1.345 | 47,307 |
| 2026-09-03 | 1.330 | 1.400 | 1.250 | 1.395 | 1.395 | 158,636 |
| 2026-09-02 | 1.325 | 1.410 | 1.270 | 1.330 | 1.330 | 33,613 |
| 2026-09-01 | 1.300 | 1.415 | 1.255 | 1.415 | 1.415 | 76,290 |
| 2026-08-31 | 1.300 | 1.310 | 1.235 | 1.305 | 1.305 | 87,583 |
| 2026-08-28 | 1.245 | 1.300 | 1.210 | 1.300 | 1.300 | 34,418 |
| 2026-08-27 | 1.275 | 1.290 | 1.150 | 1.245 | 1.245 | 338,627 |
| 2026-08-26 | 1.395 | 1.395 | 1.100 | 1.280 | 1.280 | 546,063 |
| 2026-08-25 | 1.335 | 1.400 | 1.300 | 1.380 | 1.380 | 174,168 |
| 2026-08-24 | 1.400 | 1.400 | 1.305 | 1.340 | 1.340 | 49,385 |
| 2026-08-21 | 1.445 | 1.445 | 1.325 | 1.400 | 1.400 | 362,557 |
| 2026-08-20 | 1.425 | 1.490 | 1.310 | 1.385 | 1.385 | 223,360 |
| 2026-08-19 | 1.280 | 1.485 | 1.220 | 1.395 | 1.395 | 494,293 |
| 2026-08-18 | 1.350 | 1.380 | 1.280 | 1.300 | 1.300 | 152,332 |
| 2026-08-17 | 1.435 | 1.435 | 1.305 | 1.350 | 1.350 | 263,037 |
| 2026-08-14 | 1.445 | 1.465 | 1.360 | 1.435 | 1.435 | 153,649 |
| 2026-08-13 | 1.450 | 1.465 | 1.355 | 1.445 | 1.445 | 109,137 |
| 2026-08-12 | 1.660 | 1.730 | 1.340 | 1.460 | 1.460 | 955,706 |
| 2026-08-11 | 1.475 | 1.600 | 1.450 | 1.525 | 1.525 | 149,147 |
| 2026-08-10 | 1.460 | 1.540 | 1.460 | 1.460 | 1.460 | 129,070 |
| 2026-08-07 | 1.435 | 1.490 | 1.405 | 1.425 | 1.425 | 140,624 |
| 2026-08-06 | 1.335 | 1.440 | 1.335 | 1.410 | 1.410 | 104,683 |
| 2026-08-05 | 1.390 | 1.390 | 1.330 | 1.335 | 1.335 | 135,123 |
| 2026-08-04 | 1.380 | 1.415 | 1.350 | 1.390 | 1.390 | 71,819 |
| 2026-08-03 | 1.430 | 1.430 | 1.380 | 1.415 | 1.415 | 25,946 |
| 2026-07-31 | 1.410 | 1.440 | 1.380 | 1.430 | 1.430 | 64,692 |
| 2026-07-30 | 1.410 | 1.445 | 1.410 | 1.410 | 1.410 | 48,692 |
| 2026-07-29 | 1.350 | 1.535 | 1.350 | 1.385 | 1.385 | 105,221 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.