ExpreS2ion Biotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.404	0.407	0.382	0.394	15.751	10,839
2024-05-28	0.406	0.406	0.381	0.404	16.166	5,720
2024-05-27	0.401	0.430	0.397	0.407	16.264	3,408
2024-05-24	0.412	0.424	0.397	0.415	16.581	2,536
2024-05-23	0.382	0.433	0.382	0.405	16.215	25,855
2024-05-22	0.382	0.408	0.382	0.392	15.678	7,861
2024-05-21	0.416	0.416	0.382	0.400	15.995	9,569
2024-05-20	0.427	0.445	0.403	0.416	16.654	4,600
2024-05-17	0.427	0.445	0.420	0.430	17.192	6,599
2024-05-16	0.434	0.443	0.416	0.434	17.363	10,783
2024-05-15	0.440	0.446	0.427	0.440	17.582	6,613
2024-05-14	0.455	0.470	0.430	0.440	17.607	9,495
2024-05-13	0.449	0.458	0.431	0.455	18.193	4,437
2024-05-10	0.452	0.455	0.427	0.449	17.949	7,600
2024-05-08	0.452	0.452	0.428	0.452	18.071	725
2024-05-07	0.491	0.491	0.428	0.453	18.120	22,394
2024-05-06	0.444	0.464	0.367	0.464	18.559	56,648
2024-05-03	0.519	0.534	0.429	0.444	17.753	116,166
2024-05-02	0.775	0.838	0.775	0.812	32.478	6,122
2024-04-30	0.792	0.792	0.763	0.777	31.074	4,924
2024-04-29	0.836	0.836	0.765	0.794	31.746	3,437
2024-04-26	0.835	0.836	0.792	0.836	33.455	2,813
2024-04-25	0.864	0.864	0.766	0.836	33.455	11,975
2024-04-24	0.914	0.943	0.792	0.864	34.554	10,084
2024-04-23	0.855	1.023	0.827	0.914	36.569	46,465
2024-04-22	0.830	0.885	0.780	0.849	33.944	4,019
2024-04-19	0.778	0.849	0.720	0.830	33.211	12,880
2024-04-18	0.839	0.839	0.765	0.778	31.135	7,618
2024-04-17	0.855	0.972	0.795	0.839	33.577	47,470
2024-04-16	0.641	0.853	0.629	0.827	33.089	36,577
2024-04-15	0.638	0.669	0.630	0.641	25.641	5,131
2024-04-12	0.679	0.679	0.632	0.669	26.740	5,565
2024-04-11	0.635	0.682	0.629	0.679	27.167	3,177
2024-04-10	0.656	0.667	0.629	0.656	26.251	5,666
2024-04-09	0.670	0.670	0.611	0.640	25.580	7,889
2024-04-08	0.698	0.698	0.641	0.672	26.862	13,625
2024-04-05	0.702	0.760	0.655	0.699	27.961	4,396
2024-04-04	0.763	0.763	0.679	0.704	28.144	14,185
2024-04-03	0.687	0.745	0.687	0.733	29.304	749
2024-04-02	0.725	0.749	0.694	0.745	29.792	4,484
2024-03-28	0.725	0.751	0.702	0.751	30.036	5,609
2024-03-27	0.745	0.777	0.730	0.751	30.036	1,965
2024-03-26	0.740	0.792	0.710	0.745	29.792	2,017
2024-03-25	0.702	0.748	0.688	0.740	29.609	5,045
2024-03-22	0.710	0.777	0.687	0.702	28.083	6,691
2024-03-21	0.714	0.745	0.710	0.734	29.365	3,117
2024-03-20	0.778	0.792	0.720	0.748	29.914	2,556
2024-03-19	0.748	0.801	0.716	0.778	31.135	3,155
2024-03-18	0.710	0.804	0.710	0.746	29.853	5,665
2024-03-15	0.760	0.824	0.710	0.739	29.548	14,164
2024-03-14	0.716	0.818	0.714	0.745	29.792	5,126
2024-03-13	0.720	0.730	0.682	0.716	28.632	3,105
2024-03-12	0.704	0.727	0.685	0.720	28.815	6,180
2024-03-11	0.739	0.791	0.702	0.702	28.083	11,117
2024-03-08	0.766	0.794	0.748	0.748	29.914	13,290
2024-03-07	0.794	0.806	0.766	0.792	31.685	3,121
2024-03-06	0.852	0.852	0.778	0.807	32.295	7,454
2024-03-05	0.798	0.821	0.798	0.812	32.478	6,076
2024-03-04	0.884	0.884	0.795	0.798	31.929	10,495
2024-03-01	0.899	0.914	0.847	0.861	34.432	9,085

← NewerPage 11 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.