ExpreS2ion Biotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 2.758 | 2.758 | 2.555 | 2.612 | 104.47 | 13,991 |
| 2022-09-28 | 2.806 | 2.825 | 2.647 | 2.759 | 110.37 | 13,781 |
| 2022-09-27 | 2.788 | 3.015 | 2.728 | 2.806 | 112.24 | 13,117 |
| 2022-09-26 | 3.015 | 3.015 | 2.729 | 2.830 | 113.21 | 13,434 |
| 2022-09-23 | 3.179 | 3.179 | 2.796 | 2.879 | 115.14 | 36,372 |
| 2022-09-22 | 3.117 | 3.205 | 2.941 | 3.199 | 127.97 | 22,769 |
| 2022-09-21 | 3.162 | 3.219 | 3.012 | 3.057 | 122.29 | 9,755 |
| 2022-09-20 | 3.123 | 3.236 | 3.012 | 3.165 | 126.61 | 17,830 |
| 2022-09-19 | 3.350 | 3.492 | 3.074 | 3.151 | 126.04 | 27,886 |
| 2022-09-16 | 3.625 | 3.625 | 3.265 | 3.392 | 135.69 | 17,602 |
| 2022-09-15 | 3.676 | 3.747 | 3.409 | 3.503 | 140.12 | 18,118 |
| 2022-09-14 | 3.767 | 3.903 | 3.634 | 3.662 | 146.48 | 19,993 |
| 2022-09-13 | 3.957 | 4.059 | 3.847 | 3.929 | 157.15 | 12,586 |
| 2022-09-12 | 3.991 | 4.085 | 3.889 | 3.963 | 158.52 | 3,663 |
| 2022-09-09 | 3.881 | 4.164 | 3.881 | 4.082 | 163.28 | 10,383 |
| 2022-09-08 | 3.952 | 4.040 | 3.702 | 3.881 | 155.22 | 12,519 |
| 2022-09-07 | 4.147 | 4.147 | 3.920 | 4.008 | 160.33 | 9,651 |
| 2022-09-06 | 4.343 | 4.534 | 4.062 | 4.147 | 165.90 | 18,473 |
| 2022-09-05 | 4.542 | 4.678 | 4.258 | 4.346 | 173.84 | 15,577 |
| 2022-09-02 | 4.304 | 4.485 | 4.210 | 4.258 | 170.32 | 11,909 |
| 2022-09-01 | 4.627 | 4.656 | 4.142 | 4.304 | 172.14 | 17,399 |
| 2022-08-31 | 4.616 | 4.783 | 4.258 | 4.624 | 184.97 | 16,372 |
| 2022-08-30 | 4.687 | 5.104 | 4.551 | 4.616 | 184.63 | 10,462 |
| 2022-08-29 | 4.712 | 4.712 | 4.349 | 4.667 | 186.68 | 18,372 |
| 2022-08-26 | 5.107 | 5.198 | 4.701 | 4.741 | 189.63 | 18,475 |
| 2022-08-25 | 4.460 | 5.226 | 4.460 | 5.076 | 203.03 | 19,269 |
| 2022-08-24 | 4.201 | 4.678 | 4.128 | 4.627 | 185.09 | 18,397 |
| 2022-08-23 | 4.159 | 4.326 | 4.062 | 4.136 | 165.44 | 5,434 |
| 2022-08-22 | 4.428 | 4.428 | 4.128 | 4.159 | 166.35 | 12,223 |
| 2022-08-19 | 4.616 | 4.698 | 4.258 | 4.420 | 176.80 | 13,517 |
| 2022-08-18 | 4.443 | 4.857 | 4.440 | 4.599 | 183.95 | 26,040 |
| 2022-08-17 | 4.499 | 4.673 | 4.420 | 4.553 | 182.13 | 8,985 |
| 2022-08-16 | 4.795 | 4.817 | 4.460 | 4.497 | 179.86 | 14,469 |
| 2022-08-15 | 4.920 | 4.965 | 4.548 | 4.795 | 191.79 | 12,467 |
| 2022-08-12 | 5.118 | 5.118 | 4.712 | 4.800 | 192.01 | 18,907 |
| 2022-08-11 | 4.886 | 5.195 | 4.744 | 5.070 | 202.80 | 20,595 |
| 2022-08-10 | 4.911 | 5.002 | 4.684 | 4.874 | 194.96 | 55,933 |
| 2022-08-09 | 5.394 | 5.450 | 4.914 | 4.962 | 198.48 | 31,037 |
| 2022-08-08 | 5.751 | 5.757 | 5.308 | 5.521 | 220.85 | 18,833 |
| 2022-08-05 | 5.967 | 6.166 | 5.561 | 5.763 | 230.51 | 20,132 |
| 2022-08-04 | 6.160 | 6.160 | 5.394 | 5.973 | 238.91 | 42,255 |
| 2022-08-03 | 6.461 | 6.461 | 5.910 | 5.910 | 236.41 | 26,609 |
| 2022-08-02 | 6.847 | 6.847 | 6.047 | 6.467 | 258.67 | 43,507 |
| 2022-08-01 | 6.438 | 6.938 | 6.120 | 6.785 | 271.38 | 59,624 |
| 2022-07-29 | 5.990 | 6.694 | 5.916 | 6.416 | 256.62 | 54,812 |
| 2022-07-28 | 5.379 | 6.086 | 5.365 | 5.916 | 236.64 | 49,898 |
| 2022-07-27 | 4.854 | 5.348 | 4.806 | 5.280 | 211.20 | 26,544 |
| 2022-07-26 | 4.826 | 4.854 | 4.718 | 4.826 | 193.03 | 7,820 |
| 2022-07-25 | 4.883 | 5.127 | 4.684 | 4.826 | 193.03 | 23,953 |
| 2022-07-22 | 4.315 | 5.050 | 4.182 | 4.883 | 195.31 | 42,309 |
| 2022-07-21 | 4.102 | 4.389 | 4.094 | 4.315 | 172.60 | 23,434 |
| 2022-07-20 | 3.747 | 4.230 | 3.719 | 4.216 | 168.62 | 19,767 |
| 2022-07-19 | 3.849 | 3.849 | 3.634 | 3.756 | 150.23 | 9,981 |
| 2022-07-18 | 3.830 | 3.830 | 3.707 | 3.798 | 151.93 | 12,621 |
| 2022-07-15 | 3.900 | 3.900 | 3.724 | 3.830 | 153.18 | 7,533 |
| 2022-07-14 | 3.807 | 3.946 | 3.776 | 3.898 | 155.90 | 11,218 |
| 2022-07-13 | 3.690 | 3.869 | 3.690 | 3.807 | 152.27 | 23,317 |
| 2022-07-12 | 3.619 | 3.804 | 3.557 | 3.719 | 148.75 | 17,275 |
| 2022-07-11 | 3.537 | 3.971 | 3.472 | 3.634 | 145.34 | 26,754 |
| 2022-07-08 | 3.421 | 3.546 | 3.364 | 3.540 | 141.60 | 9,612 |
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.