ExpreS2ion Biotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.420 | 1.420 | 1.375 | 1.400 | 1.400 | 16,707 |
| 2026-07-27 | 1.445 | 1.445 | 1.400 | 1.425 | 1.425 | 8,444 |
| 2026-07-24 | 1.370 | 1.520 | 1.370 | 1.445 | 1.445 | 115,711 |
| 2026-07-23 | 1.260 | 1.380 | 1.260 | 1.370 | 1.370 | 59,757 |
| 2026-07-22 | 1.350 | 1.395 | 1.220 | 1.260 | 1.260 | 103,131 |
| 2026-07-21 | 1.370 | 1.395 | 1.370 | 1.390 | 1.390 | 21,321 |
| 2026-07-20 | 1.425 | 1.425 | 1.360 | 1.370 | 1.370 | 33,387 |
| 2026-07-17 | 1.430 | 1.430 | 1.370 | 1.430 | 1.430 | 16,582 |
| 2026-07-16 | 1.450 | 1.450 | 1.375 | 1.430 | 1.430 | 24,440 |
| 2026-07-15 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 4,152 |
| 2026-07-14 | 1.385 | 1.460 | 1.385 | 1.440 | 1.440 | 17,372 |
| 2026-07-13 | 1.440 | 1.510 | 1.370 | 1.460 | 1.460 | 42,638 |
| 2026-07-10 | 1.405 | 1.440 | 1.370 | 1.440 | 1.440 | 52,408 |
| 2026-07-09 | 1.510 | 1.510 | 1.415 | 1.425 | 1.425 | 112,855 |
| 2026-07-08 | 1.470 | 1.520 | 1.400 | 1.485 | 1.485 | 140,060 |
| 2026-07-07 | 1.465 | 1.560 | 1.465 | 1.530 | 1.530 | 25,866 |
| 2026-07-06 | 1.545 | 1.570 | 1.450 | 1.460 | 1.460 | 25,134 |
| 2026-07-03 | 1.450 | 1.570 | 1.435 | 1.550 | 1.550 | 33,538 |
| 2026-07-02 | 1.500 | 1.510 | 1.435 | 1.510 | 1.510 | 23,832 |
| 2026-07-01 | 1.530 | 1.530 | 1.380 | 1.495 | 1.495 | 48,894 |
| 2026-06-30 | 1.420 | 1.580 | 1.380 | 1.530 | 1.530 | 30,784 |
| 2026-06-29 | 1.480 | 1.480 | 1.360 | 1.420 | 1.420 | 66,743 |
| 2026-06-26 | 1.520 | 1.580 | 1.410 | 1.425 | 1.425 | 185,510 |
| 2026-06-25 | 1.485 | 1.530 | 1.460 | 1.520 | 1.520 | 37,358 |
| 2026-06-24 | 1.485 | 1.540 | 1.485 | 1.520 | 1.520 | 39,897 |
| 2026-06-23 | 1.550 | 1.550 | 1.450 | 1.535 | 1.535 | 44,846 |
| 2026-06-22 | 1.470 | 1.575 | 1.450 | 1.520 | 1.520 | 38,273 |
| 2026-06-18 | 1.580 | 1.590 | 1.470 | 1.470 | 1.470 | 119,207 |
| 2026-06-17 | 1.535 | 1.585 | 1.535 | 1.550 | 1.550 | 7,110 |
| 2026-06-16 | 1.600 | 1.615 | 1.530 | 1.590 | 1.590 | 45,955 |
| 2026-06-15 | 1.560 | 1.605 | 1.535 | 1.600 | 1.600 | 29,622 |
| 2026-06-12 | 1.600 | 1.600 | 1.535 | 1.560 | 1.560 | 82,837 |
| 2026-06-11 | 1.525 | 1.585 | 1.525 | 1.570 | 1.570 | 94,181 |
| 2026-06-10 | 1.610 | 1.615 | 1.525 | 1.590 | 1.590 | 79,617 |
| 2026-06-09 | 1.575 | 1.630 | 1.530 | 1.605 | 1.605 | 314,209 |
| 2026-06-08 | 1.630 | 1.630 | 1.570 | 1.620 | 1.620 | 103,734 |
| 2026-06-05 | 1.625 | 1.635 | 1.570 | 1.570 | 1.570 | 39,796 |
| 2026-06-04 | 1.670 | 1.670 | 1.545 | 1.625 | 1.625 | 134,227 |
| 2026-06-03 | 1.600 | 1.645 | 1.560 | 1.610 | 1.610 | 35,685 |
| 2026-06-02 | 1.650 | 1.750 | 1.550 | 1.600 | 1.600 | 461,853 |
| 2026-06-01 | 1.660 | 1.750 | 1.610 | 1.745 | 1.745 | 422,317 |
| 2026-05-29 | 1.655 | 1.690 | 1.600 | 1.655 | 1.655 | 80,680 |
| 2026-05-28 | 1.655 | 1.800 | 1.600 | 1.655 | 1.655 | 245,019 |
| 2026-05-27 | 1.850 | 1.850 | 1.655 | 1.660 | 1.660 | 161,804 |
| 2026-05-26 | 1.785 | 1.850 | 1.700 | 1.765 | 1.765 | 86,445 |
| 2026-05-25 | 1.810 | 1.920 | 1.720 | 1.780 | 1.780 | 124,270 |
| 2026-05-22 | 1.850 | 1.890 | 1.780 | 1.810 | 1.810 | 643,214 |
| 2026-05-21 | 2.510 | 2.800 | 2.400 | 2.780 | 2.780 | 64,061 |
| 2026-05-20 | 2.390 | 2.600 | 2.270 | 2.600 | 2.600 | 58,846 |
| 2026-05-19 | 1.960 | 2.650 | 1.960 | 2.370 | 2.370 | 124,347 |
| 2026-05-18 | 2.020 | 2.170 | 1.895 | 2.090 | 2.090 | 28,991 |
| 2026-05-15 | 1.990 | 2.160 | 1.920 | 1.950 | 1.950 | 29,432 |
| 2026-05-13 | 1.970 | 1.985 | 1.840 | 1.985 | 1.985 | 21,247 |
| 2026-05-12 | 1.920 | 1.995 | 1.830 | 1.975 | 1.975 | 16,260 |
| 2026-05-11 | 2.000 | 2.000 | 1.800 | 1.920 | 1.920 | 34,253 |
| 2026-05-08 | 1.855 | 2.100 | 1.800 | 1.995 | 1.995 | 46,123 |
| 2026-05-07 | 2.000 | 2.100 | 1.800 | 1.855 | 1.855 | 11,275 |
| 2026-05-06 | 2.080 | 2.080 | 1.800 | 1.975 | 1.975 | 35,754 |
| 2026-05-05 | 2.170 | 2.170 | 1.830 | 1.965 | 1.965 | 21,582 |
| 2026-05-04 | 2.010 | 2.100 | 1.825 | 1.960 | 1.960 | 41,731 |
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.