ExpreS2ion Biotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	1.238	1.326	1.175	1.201	48.046	53,175
2023-06-16	1.538	1.575	1.175	1.175	47.008	50,445
2023-06-15	1.526	1.664	1.511	1.578	63.125	8,015
2023-06-14	1.465	1.587	1.465	1.526	61.050	9,354
2023-06-13	1.505	1.566	1.450	1.465	58.608	8,213
2023-06-12	1.525	1.676	1.453	1.490	59.584	13,286
2023-06-09	1.526	1.630	1.493	1.525	60.989	14,142
2023-06-08	1.697	1.822	1.532	1.548	61.904	26,504
2023-06-07	1.523	1.770	1.415	1.694	67.765	43,589
2023-06-05	1.282	1.455	1.282	1.413	56.532	11,466
2023-06-02	1.291	1.357	1.282	1.291	51.648	8,762
2023-06-01	1.319	1.331	1.284	1.308	52.320	3,870
2023-05-31	1.296	1.343	1.253	1.307	52.258	5,273
2023-05-30	1.337	1.345	1.267	1.296	51.831	8,920
2023-05-29	1.320	1.374	1.307	1.329	53.174	6,997
2023-05-26	1.313	1.374	1.299	1.322	52.869	5,939
2023-05-25	1.352	1.372	1.314	1.343	53.724	6,056
2023-05-24	1.351	1.418	1.284	1.337	53.479	10,039
2023-05-23	1.390	1.419	1.334	1.389	55.555	18,227
2023-05-22	1.358	1.487	1.313	1.390	55.616	8,304
2023-05-19	1.371	1.488	1.328	1.357	54.273	8,483
2023-05-17	1.361	1.400	1.313	1.371	54.823	2,514
2023-05-16	1.398	1.403	1.343	1.363	54.517	7,036
2023-05-15	1.429	1.442	1.343	1.404	56.166	19,633
2023-05-12	1.462	1.511	1.343	1.429	57.142	12,838
2023-05-11	1.419	1.436	1.368	1.419	56.776	12,457
2023-05-10	1.410	1.496	1.394	1.419	56.776	16,475
2023-05-09	1.435	1.523	1.336	1.416	56.654	26,541
2023-05-08	1.505	1.535	1.423	1.433	57.326	23,124
2023-05-05	1.542	1.593	1.485	1.491	59.645	16,710
2023-05-04	1.667	1.676	1.471	1.535	61.416	42,812
2023-05-03	1.670	1.770	1.667	1.709	68.376	8,611
2023-05-02	1.572	1.770	1.572	1.667	66.666	9,786
2023-04-28	1.575	1.600	1.575	1.578	63.125	1,856
2023-04-27	1.596	1.621	1.538	1.557	62.271	3,929
2023-04-26	1.587	1.670	1.560	1.596	63.858	4,963
2023-04-25	1.706	1.706	1.563	1.621	64.835	4,022
2023-04-24	1.587	1.709	1.557	1.596	63.858	8,491
2023-04-21	1.633	1.633	1.526	1.584	63.369	7,820
2023-04-20	1.639	1.639	1.557	1.600	63.980	3,599
2023-04-19	1.525	1.755	1.525	1.593	63.736	29,628
2023-04-18	1.832	1.859	1.496	1.514	60.561	50,297
2023-04-17	1.810	1.963	1.712	1.780	71.184	7,231
2023-04-14	1.954	1.972	1.746	1.810	72.405	18,880
2023-04-13	1.832	2.076	1.804	1.893	75.701	16,290
2023-04-12	1.612	1.975	1.596	1.883	75.335	22,291
2023-04-11	1.609	1.633	1.569	1.587	63.492	23,407
2023-04-06	1.593	1.624	1.578	1.600	63.980	3,132
2023-04-05	1.648	1.648	1.563	1.630	65.201	19,044
2023-04-04	1.725	1.725	1.563	1.581	63.247	14,310
2023-04-03	1.615	1.798	1.587	1.709	68.376	25,560
2023-03-31	1.792	1.980	1.606	1.616	64.652	19,657
2023-03-30	1.557	1.835	1.557	1.783	71.306	28,516
2023-03-29	1.642	1.694	1.535	1.557	62.271	22,830
2023-03-28	1.755	1.755	1.619	1.635	65.384	12,029
2023-03-27	1.824	1.833	1.755	1.755	70.207	6,266
2023-03-24	1.845	1.845	1.755	1.792	71.672	9,479
2023-03-23	1.661	1.770	1.593	1.730	69.208	8,137
2023-03-22	1.691	1.732	1.672	1.703	68.130	1,578
2023-03-21	1.736	1.749	1.661	1.691	67.619	9,161

← NewerPage 15 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.