ExpreS2ion Biotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.519	0.521	0.473	0.482	19.267	6,387
2023-09-11	0.530	0.549	0.472	0.519	20.757	11,660
2023-09-08	0.482	0.540	0.479	0.529	21.172	29,969
2023-09-07	0.435	0.532	0.427	0.478	19.121	24,113
2023-09-06	0.434	0.473	0.368	0.434	17.363	19,732
2023-09-05	0.427	0.445	0.342	0.433	17.314	76,382
2023-09-04	0.565	0.565	0.406	0.434	17.338	88,840
2023-09-01	0.458	0.562	0.383	0.537	21.489	170,309
2023-08-31	0.792	0.853	0.458	0.592	23.687	75,806
2023-08-30	0.882	0.882	0.818	0.824	32.967	22,382
2023-08-29	0.885	0.901	0.827	0.882	35.287	9,115
2023-08-28	0.901	0.936	0.833	0.888	35.531	15,923
2023-08-25	0.843	0.914	0.843	0.885	35.409	16,500
2023-08-24	0.914	0.914	0.843	0.844	33.760	21,250
2023-08-23	0.917	1.007	0.888	0.916	36.630	16,942
2023-08-22	0.913	0.962	0.913	0.917	36.691	13,397
2023-08-21	0.916	0.991	0.873	0.984	39.377	52,335
2023-08-18	0.965	1.000	0.855	0.940	37.607	36,529
2023-08-17	0.974	1.023	0.946	0.962	38.461	52,294
2023-08-16	1.038	1.038	0.946	1.003	40.110	16,318
2023-08-15	0.971	1.055	0.952	1.035	41.392	45,727
2023-08-14	0.940	1.009	0.928	0.995	39.804	19,933
2023-08-11	0.946	1.009	0.931	0.937	37.484	9,970
2023-08-10	0.942	1.017	0.942	0.977	39.072	12,741
2023-08-09	0.922	1.036	0.922	0.942	37.668	12,117
2023-08-08	0.943	1.068	0.940	1.001	40.049	17,226
2023-08-07	1.038	1.059	0.930	0.948	37.912	22,462
2023-08-04	1.221	1.221	1.010	1.041	41.636	20,275
2023-08-03	1.013	1.220	0.962	1.160	46.398	20,592
2023-08-02	0.946	1.046	0.946	1.018	40.720	9,145
2023-08-01	1.065	1.065	0.986	1.029	41.147	11,021
2023-07-31	0.968	1.044	0.923	1.035	41.392	17,117
2023-07-28	0.960	0.991	0.862	0.968	38.705	52,353
2023-07-27	1.090	1.129	0.931	0.960	38.400	68,847
2023-07-26	1.052	1.158	1.052	1.090	43.589	4,520
2023-07-25	1.120	1.129	1.050	1.114	44.566	13,099
2023-07-24	1.079	1.149	1.079	1.094	43.773	15,178
2023-07-21	1.139	1.189	1.114	1.151	46.031	7,405
2023-07-20	1.136	1.189	1.110	1.139	45.543	9,931
2023-07-19	1.160	1.216	1.113	1.142	45.665	14,784
2023-07-18	1.152	1.227	1.116	1.194	47.741	17,317
2023-07-17	1.133	1.160	1.096	1.152	46.092	8,504
2023-07-14	1.114	1.168	1.096	1.139	45.543	19,230
2023-07-13	1.152	1.155	1.114	1.143	45.726	16,001
2023-07-12	1.175	1.178	1.146	1.152	46.092	9,147
2023-07-11	1.160	1.218	1.155	1.175	47.008	11,346
2023-07-10	1.203	1.230	1.160	1.160	46.398	8,281
2023-07-07	1.166	1.232	1.166	1.203	48.107	10,121
2023-07-06	1.187	1.232	1.166	1.184	47.374	5,167
2023-07-05	1.181	1.288	1.139	1.187	47.497	26,968
2023-07-04	1.131	1.252	1.129	1.166	46.642	27,943
2023-07-03	1.166	1.216	1.087	1.131	45.238	20,125
2023-06-30	1.134	1.218	1.084	1.166	46.642	10,893
2023-06-29	1.145	1.189	1.084	1.134	45.360	12,722
2023-06-28	1.224	1.293	1.105	1.146	45.848	20,390
2023-06-27	1.162	1.516	1.143	1.220	48.779	53,259
2023-06-26	1.191	1.191	1.070	1.162	46.459	5,341
2023-06-22	1.218	1.245	1.116	1.191	47.619	13,617
2023-06-21	1.163	1.276	1.163	1.218	48.718	11,993
2023-06-20	1.282	1.282	1.145	1.183	47.313	13,712

← NewerPage 14 of 21 · 1,258 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.