ExpreS2ion Biotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 3.722 | 3.773 | 3.671 | 3.764 | 150.57 | 8,619 |
| 2022-12-21 | 3.747 | 3.804 | 3.588 | 3.722 | 148.86 | 9,330 |
| 2022-12-20 | 3.605 | 3.832 | 3.577 | 3.688 | 147.50 | 10,207 |
| 2022-12-19 | 3.847 | 3.847 | 3.685 | 3.727 | 149.09 | 5,394 |
| 2022-12-16 | 3.932 | 3.932 | 3.778 | 3.841 | 153.63 | 8,278 |
| 2022-12-15 | 3.889 | 3.974 | 3.832 | 3.946 | 157.83 | 6,097 |
| 2022-12-14 | 3.960 | 3.960 | 3.781 | 3.889 | 155.56 | 8,967 |
| 2022-12-13 | 3.969 | 3.969 | 3.776 | 3.952 | 158.06 | 5,673 |
| 2022-12-12 | 3.889 | 3.974 | 3.804 | 3.830 | 153.18 | 10,931 |
| 2022-12-09 | 3.810 | 3.892 | 3.651 | 3.889 | 155.56 | 8,338 |
| 2022-12-08 | 3.886 | 3.971 | 3.634 | 3.750 | 150.00 | 9,017 |
| 2022-12-07 | 4.088 | 4.187 | 3.776 | 3.883 | 155.34 | 15,731 |
| 2022-12-06 | 4.247 | 4.247 | 3.838 | 4.088 | 163.51 | 19,960 |
| 2022-12-05 | 3.679 | 4.247 | 3.656 | 4.247 | 169.87 | 34,378 |
| 2022-12-02 | 3.506 | 3.787 | 3.333 | 3.679 | 147.16 | 21,569 |
| 2022-12-01 | 3.350 | 3.512 | 3.330 | 3.452 | 138.08 | 10,958 |
| 2022-11-30 | 3.242 | 3.441 | 3.236 | 3.330 | 133.19 | 10,888 |
| 2022-11-29 | 3.421 | 3.443 | 3.242 | 3.242 | 129.67 | 8,571 |
| 2022-11-28 | 3.443 | 3.478 | 3.336 | 3.421 | 136.83 | 7,698 |
| 2022-11-25 | 3.236 | 3.458 | 3.188 | 3.336 | 133.42 | 15,710 |
| 2022-11-24 | 3.117 | 3.250 | 3.083 | 3.239 | 129.56 | 6,935 |
| 2022-11-23 | 3.114 | 3.208 | 3.009 | 3.117 | 124.68 | 4,860 |
| 2022-11-22 | 3.270 | 3.270 | 3.023 | 3.114 | 124.56 | 8,287 |
| 2022-11-21 | 3.202 | 3.259 | 3.052 | 3.131 | 125.25 | 11,391 |
| 2022-11-18 | 3.120 | 3.401 | 3.040 | 3.213 | 128.54 | 18,389 |
| 2022-11-17 | 3.265 | 3.429 | 3.003 | 3.097 | 123.88 | 16,937 |
| 2022-11-16 | 3.228 | 3.299 | 3.143 | 3.245 | 129.79 | 12,611 |
| 2022-11-15 | 3.287 | 3.390 | 3.134 | 3.239 | 129.56 | 15,777 |
| 2022-11-14 | 3.429 | 3.594 | 3.222 | 3.290 | 131.60 | 14,405 |
| 2022-11-11 | 3.690 | 3.690 | 3.398 | 3.429 | 137.17 | 14,550 |
| 2022-11-10 | 3.654 | 3.747 | 3.407 | 3.662 | 146.48 | 21,391 |
| 2022-11-09 | 3.602 | 3.690 | 3.463 | 3.654 | 146.14 | 14,415 |
| 2022-11-08 | 3.526 | 3.861 | 3.458 | 3.750 | 150.00 | 13,269 |
| 2022-11-07 | 3.690 | 3.949 | 3.531 | 3.639 | 145.57 | 19,509 |
| 2022-11-04 | 3.949 | 4.017 | 3.753 | 3.773 | 150.91 | 7,329 |
| 2022-11-03 | 4.059 | 4.059 | 3.724 | 3.915 | 156.58 | 21,222 |
| 2022-11-02 | 4.287 | 4.287 | 3.983 | 4.003 | 160.10 | 12,377 |
| 2022-11-01 | 3.980 | 4.372 | 3.980 | 4.187 | 167.49 | 20,389 |
| 2022-10-31 | 4.261 | 4.397 | 3.977 | 3.977 | 159.08 | 14,596 |
| 2022-10-28 | 4.443 | 4.443 | 3.974 | 4.261 | 170.44 | 23,355 |
| 2022-10-27 | 3.915 | 4.451 | 3.855 | 4.301 | 172.03 | 42,219 |
| 2022-10-26 | 3.512 | 3.940 | 3.407 | 3.915 | 156.58 | 29,486 |
| 2022-10-25 | 3.449 | 3.634 | 3.262 | 3.605 | 144.21 | 36,079 |
| 2022-10-24 | 2.949 | 3.404 | 2.853 | 3.262 | 130.47 | 26,252 |
| 2022-10-21 | 2.949 | 2.952 | 2.839 | 2.947 | 117.86 | 10,081 |
| 2022-10-20 | 2.952 | 2.978 | 2.810 | 2.949 | 117.98 | 9,507 |
| 2022-10-19 | 3.137 | 3.137 | 2.898 | 2.952 | 118.09 | 11,980 |
| 2022-10-18 | 3.157 | 3.333 | 3.069 | 3.117 | 124.68 | 15,661 |
| 2022-10-17 | 2.853 | 3.398 | 2.836 | 3.123 | 124.90 | 75,565 |
| 2022-10-14 | 2.768 | 2.839 | 2.698 | 2.796 | 111.85 | 12,244 |
| 2022-10-13 | 2.634 | 2.825 | 2.634 | 2.737 | 109.46 | 7,332 |
| 2022-10-12 | 2.667 | 2.781 | 2.555 | 2.751 | 110.03 | 9,724 |
| 2022-10-11 | 2.803 | 2.803 | 2.651 | 2.734 | 109.35 | 6,054 |
| 2022-10-10 | 2.752 | 2.810 | 2.647 | 2.803 | 112.13 | 6,783 |
| 2022-10-07 | 2.739 | 2.949 | 2.555 | 2.752 | 110.09 | 21,742 |
| 2022-10-06 | 2.691 | 2.796 | 2.630 | 2.737 | 109.46 | 11,006 |
| 2022-10-05 | 2.722 | 2.822 | 2.585 | 2.691 | 107.64 | 20,300 |
| 2022-10-04 | 2.609 | 2.809 | 2.555 | 2.565 | 102.59 | 13,234 |
| 2022-10-03 | 2.725 | 2.725 | 2.541 | 2.609 | 104.35 | 14,775 |
| 2022-09-30 | 2.674 | 2.748 | 2.527 | 2.712 | 108.50 | 13,173 |
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.