ExpreS2ion Biotech Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.349	0.349	0.330	0.339	13.559	16,725
2024-08-22	0.340	0.340	0.327	0.335	13.388	7,925
2024-08-21	0.348	0.349	0.334	0.340	13.602	3,848
2024-08-20	0.332	0.350	0.329	0.348	13.902	15,785
2024-08-19	0.354	0.354	0.326	0.339	13.559	45,753
2024-08-16	0.349	0.349	0.329	0.346	13.831	12,687
2024-08-15	0.336	0.354	0.331	0.349	13.973	12,204
2024-08-14	0.331	0.336	0.317	0.336	13.430	17,594
2024-08-13	0.349	0.349	0.323	0.331	13.245	19,917
2024-08-12	0.347	0.353	0.334	0.349	13.945	9,350
2024-08-09	0.338	0.349	0.323	0.347	13.859	10,965
2024-08-08	0.331	0.338	0.315	0.338	13.530	12,284
2024-08-07	0.339	0.339	0.317	0.331	13.230	22,076
2024-08-06	0.307	0.328	0.307	0.315	12.602	14,907
2024-08-05	0.294	0.337	0.290	0.307	12.287	59,420
2024-08-02	0.323	0.340	0.304	0.339	13.545	18,857
2024-08-01	0.328	0.339	0.323	0.336	13.430	8,953
2024-07-31	0.323	0.336	0.311	0.329	13.145	4,311
2024-07-30	0.309	0.332	0.304	0.323	12.916	21,312
2024-07-29	0.314	0.314	0.305	0.309	12.359	29,574
2024-07-26	0.325	0.325	0.306	0.314	12.559	43,995
2024-07-25	0.332	0.335	0.308	0.330	13.188	70,291
2024-07-24	0.340	0.346	0.325	0.329	13.159	53,640
2024-07-23	0.314	0.348	0.304	0.339	13.573	246,209
2024-07-22	0.380	0.429	0.364	0.416	16.631	15,175
2024-07-19	0.377	0.380	0.354	0.380	15.202	4,953
2024-07-18	0.357	0.378	0.354	0.377	15.088	19,808
2024-07-17	0.389	0.389	0.359	0.364	14.573	10,966
2024-07-16	0.361	0.389	0.352	0.387	15.459	34,396
2024-07-15	0.396	0.407	0.357	0.360	14.402	15,688
2024-07-12	0.382	0.407	0.362	0.396	15.831	2,588
2024-07-11	0.377	0.388	0.375	0.382	15.288	10,959
2024-07-10	0.381	0.396	0.375	0.391	15.631	6,633
2024-07-09	0.385	0.397	0.376	0.397	15.859	4,378
2024-07-08	0.398	0.398	0.361	0.384	15.345	7,470
2024-07-05	0.393	0.416	0.357	0.399	15.945	11,039
2024-07-04	0.474	0.474	0.394	0.399	15.974	18,890
2024-07-03	0.377	0.476	0.362	0.429	17.145	42,085
2024-07-02	0.412	0.412	0.371	0.378	15.116	4,345
2024-07-01	0.414	0.414	0.384	0.412	16.488	11,879
2024-06-28	0.406	0.414	0.386	0.414	16.574	20,155
2024-06-27	0.419	0.425	0.400	0.415	16.602	11,130
2024-06-26	0.407	0.482	0.390	0.419	16.745	29,410
2024-06-25	0.411	0.411	0.389	0.407	16.288	5,430
2024-06-24	0.389	0.447	0.375	0.414	16.574	39,470
2024-06-20	0.376	0.392	0.367	0.386	15.431	15,880
2024-06-19	0.382	0.382	0.366	0.375	15.002	11,658
2024-06-18	0.375	0.391	0.358	0.384	15.345	25,490
2024-06-17	0.375	0.407	0.368	0.399	15.945	14,415
2024-06-14	0.374	0.396	0.374	0.385	15.402	11,132
2024-06-13	0.389	0.409	0.363	0.393	15.716	28,767
2024-06-12	0.379	0.389	0.359	0.389	15.545	15,249
2024-06-11	0.396	0.400	0.368	0.396	15.831	11,064
2024-06-10	0.410	0.456	0.393	0.396	15.831	6,387
2024-06-07	0.478	0.478	0.411	0.411	16.431	23,233
2024-06-05	0.415	0.421	0.388	0.418	16.728	8,779
2024-06-04	0.407	0.415	0.407	0.415	16.581	9,011
2024-06-03	0.391	0.434	0.391	0.411	16.435	4,255
2024-05-31	0.393	0.394	0.387	0.391	15.629	2,795
2024-05-30	0.403	0.403	0.385	0.394	15.751	1,505

← NewerPage 10 of 22 · 1,262 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.