ExpreS2ion Biotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.519	1.416	0.509	1.386	55.433	2,895,319
2023-12-01	0.342	0.602	0.342	0.464	18.559	356,870
2023-11-30	0.326	0.326	0.296	0.307	12.259	16,230
2023-11-29	0.344	0.344	0.312	0.326	13.040	8,038
2023-11-28	0.357	0.357	0.310	0.340	13.602	22,588
2023-11-27	0.305	0.372	0.305	0.340	13.602	32,974
2023-11-24	0.302	0.319	0.296	0.319	12.747	12,334
2023-11-23	0.311	0.322	0.297	0.305	12.198	11,863
2023-11-22	0.302	0.320	0.302	0.311	12.454	6,058
2023-11-21	0.328	0.335	0.305	0.311	12.454	23,004
2023-11-20	0.336	0.357	0.324	0.336	13.431	19,315
2023-11-17	0.355	0.362	0.324	0.336	13.455	37,715
2023-11-16	0.296	0.397	0.287	0.355	14.212	53,414
2023-11-15	0.305	0.305	0.293	0.302	12.076	14,929
2023-11-14	0.302	0.314	0.296	0.296	11.856	11,010
2023-11-13	0.311	0.341	0.301	0.302	12.088	7,638
2023-11-10	0.314	0.336	0.299	0.311	12.454	12,010
2023-11-09	0.298	0.365	0.292	0.314	12.576	15,728
2023-11-08	0.301	0.324	0.293	0.311	12.430	25,301
2023-11-07	0.300	0.335	0.293	0.301	12.051	24,450
2023-11-06	0.282	0.335	0.282	0.310	12.405	58,665
2023-11-03	0.272	0.290	0.270	0.284	11.367	11,353
2023-11-02	0.297	0.308	0.269	0.281	11.221	21,845
2023-11-01	0.288	0.314	0.284	0.297	11.880	8,271
2023-10-31	0.278	0.297	0.278	0.288	11.514	15,918
2023-10-30	0.303	0.312	0.282	0.292	11.685	17,927
2023-10-27	0.276	0.322	0.275	0.305	12.186	27,180
2023-10-26	0.275	0.330	0.275	0.276	11.050	7,820
2023-10-25	0.296	0.296	0.275	0.275	10.989	5,358
2023-10-24	0.305	0.311	0.276	0.279	11.160	15,787
2023-10-23	0.391	0.391	0.275	0.305	12.210	46,366
2023-10-20	0.311	0.377	0.311	0.368	14.725	27,153
2023-10-19	0.366	0.415	0.305	0.322	12.869	30,708
2023-10-18	0.427	0.457	0.335	0.388	15.507	40,793
2023-10-17	0.238	0.467	0.229	0.412	16.483	130,013
2023-10-16	0.281	0.281	0.218	0.238	9.536	118,960
2023-10-13	0.305	0.316	0.275	0.283	11.306	117,777
2023-10-12	0.351	0.351	0.305	0.329	13.162	34,105
2023-10-11	0.351	0.363	0.336	0.351	14.041	29,207
2023-10-10	0.384	0.384	0.351	0.363	14.530	13,611
2023-10-09	0.367	0.397	0.367	0.384	15.360	4,274
2023-10-06	0.369	0.402	0.366	0.397	15.873	6,020
2023-10-05	0.366	0.387	0.366	0.387	15.482	8,671
2023-10-04	0.402	0.402	0.366	0.385	15.409	20,023
2023-10-03	0.437	0.449	0.397	0.402	16.093	11,219
2023-10-02	0.427	0.434	0.385	0.434	17.338	8,282
2023-09-29	0.404	0.427	0.404	0.427	17.070	7,036
2023-09-28	0.411	0.440	0.397	0.424	16.947	24,952
2023-09-27	0.467	0.502	0.366	0.391	15.629	27,434
2023-09-26	0.503	0.503	0.465	0.473	18.925	5,012
2023-09-25	0.480	0.510	0.476	0.493	19.707	4,980
2023-09-22	0.488	0.534	0.462	0.506	20.220	2,664
2023-09-21	0.485	0.488	0.463	0.488	19.536	5,594
2023-09-20	0.477	0.487	0.460	0.479	19.170	5,930
2023-09-19	0.473	0.487	0.458	0.486	19.438	26,144
2023-09-18	0.476	0.496	0.475	0.487	19.463	8,221
2023-09-15	0.489	0.489	0.467	0.479	19.170	4,162
2023-09-14	0.472	0.497	0.468	0.497	19.878	8,792
2023-09-13	0.482	0.519	0.449	0.485	19.389	14,303
2023-09-12	0.519	0.521	0.473	0.482	19.267	6,387

← NewerPage 13 of 21 · 1,257 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.