ExpreS2ion Biotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.864	0.975	0.771	0.899	35.958	20,937
2024-02-28	0.939	0.939	0.858	0.864	34.554	14,437
2024-02-27	0.922	0.957	0.922	0.940	37.607	3,759
2024-02-26	0.916	0.959	0.885	0.923	36.935	12,593
2024-02-23	0.955	0.991	0.942	0.960	38.400	5,508
2024-02-22	0.975	1.006	0.925	0.977	39.072	9,692
2024-02-21	0.925	1.029	0.925	0.977	39.072	14,969
2024-02-20	0.939	0.969	0.934	0.952	38.095	4,920
2024-02-19	0.978	0.997	0.910	0.971	38.828	28,311
2024-02-16	1.029	1.029	0.977	1.000	39.988	7,777
2024-02-15	1.013	1.064	1.013	1.029	41.147	7,685
2024-02-14	1.059	1.064	1.010	1.055	42.185	4,857
2024-02-13	1.047	1.067	1.009	1.059	42.368	5,194
2024-02-12	1.020	1.097	0.995	1.047	41.880	10,913
2024-02-09	0.977	1.053	0.977	1.018	40.720	23,628
2024-02-08	1.052	1.052	0.960	0.989	39.560	6,715
2024-02-07	1.026	1.053	0.980	0.980	39.194	8,435
2024-02-06	1.068	1.068	0.997	1.026	41.025	13,176
2024-02-05	1.038	1.097	1.009	1.068	42.735	15,463
2024-02-02	1.015	1.053	1.007	1.050	42.002	14,625
2024-02-01	0.971	1.023	0.971	1.015	40.598	5,736
2024-01-31	0.988	1.023	0.949	1.007	40.293	14,612
2024-01-30	0.957	1.020	0.943	0.988	39.499	11,807
2024-01-29	0.959	1.024	0.959	1.003	40.110	6,828
2024-01-26	0.975	1.053	0.952	1.023	40.903	24,857
2024-01-25	1.026	1.026	0.942	0.975	39.011	17,532
2024-01-24	1.068	1.068	1.007	1.026	41.025	18,258
2024-01-23	1.018	1.068	0.965	1.067	42.674	12,038
2024-01-22	1.030	1.067	0.971	1.018	40.720	10,153
2024-01-19	0.997	1.094	0.891	1.030	41.208	27,626
2024-01-18	1.047	1.082	0.946	0.959	38.339	16,682
2024-01-17	1.044	1.099	1.044	1.047	41.880	18,805
2024-01-16	1.123	1.125	0.966	1.044	41.758	36,027
2024-01-15	1.113	1.129	1.055	1.123	44.933	15,191
2024-01-12	1.105	1.154	1.035	1.113	44.505	55,124
2024-01-11	1.136	1.252	1.038	1.114	44.566	115,160
2024-01-10	1.062	1.157	1.062	1.131	45.238	126,069
2024-01-09	0.930	1.053	0.930	1.038	41.514	108,299
2024-01-08	0.914	0.994	0.878	0.930	37.179	134,914
2024-01-05	0.885	0.885	0.800	0.862	34.493	25,731
2024-01-04	0.711	0.910	0.687	0.791	31.624	97,779
2024-01-03	0.704	0.781	0.678	0.711	28.449	28,565
2024-01-02	0.644	0.731	0.632	0.691	27.655	34,027
2023-12-29	0.675	0.678	0.632	0.644	25.763	53,191
2023-12-28	0.581	0.748	0.581	0.679	27.167	116,711
2023-12-27	0.670	0.691	0.534	0.583	23.321	172,066
2023-12-22	0.678	0.769	0.641	0.699	27.961	49,532
2023-12-21	0.785	0.785	0.672	0.684	27.350	102,155
2023-12-20	0.839	0.849	0.763	0.786	31.441	50,635
2023-12-19	0.873	0.888	0.827	0.870	34.798	37,655
2023-12-18	0.901	0.937	0.870	0.910	36.386	19,691
2023-12-15	0.946	0.975	0.856	0.937	37.484	36,133
2023-12-14	0.980	1.162	0.916	0.946	37.851	104,897
2023-12-13	0.778	1.114	0.778	0.943	37.729	184,387
2023-12-12	0.778	0.992	0.713	0.775	31.013	163,366
2023-12-11	0.899	0.910	0.763	0.778	31.135	115,961
2023-12-08	0.948	1.038	0.855	0.910	36.386	327,971
2023-12-07	1.010	1.111	0.928	0.962	38.461	72,907
2023-12-06	1.342	1.401	0.962	1.010	40.415	923,760
2023-12-05	1.419	1.770	1.235	1.404	56.166	1,225,216

← NewerPage 12 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.