ExpreS2ion Biotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.200	2.200	2.000	2.090	2.090	7,902
2026-04-29	2.200	2.200	2.100	2.190	2.190	8,240
2026-04-28	2.040	2.270	2.040	2.220	2.220	38,600
2026-04-27	2.110	2.280	2.020	2.040	2.040	45,751
2026-04-24	2.320	2.320	2.000	2.240	2.240	30,139
2026-04-23	2.330	2.330	2.100	2.320	2.320	63,699
2026-04-22	2.350	2.400	2.120	2.330	2.330	47,401
2026-04-21	2.330	2.500	2.100	2.350	2.350	10,450
2026-04-20	2.380	2.400	2.140	2.370	2.370	46,729
2026-04-17	2.500	2.650	2.010	2.280	2.280	68,986
2026-04-16	2.800	3.000	2.100	2.340	2.340	239,057
2026-04-15	3.550	3.550	2.800	2.940	2.940	77,852
2026-04-14	3.800	3.970	3.000	3.550	3.550	106,936
2026-04-13	2.900	5.600	2.500	4.900	4.900	89,897
2026-04-10	2.065	2.065	1.822	1.979	1.979	40,379
2026-04-09	2.036	2.143	1.857	1.857	1.857	181,127
2026-04-08	2.143	2.200	1.950	2.115	2.115	156,493
2026-04-07	2.529	2.529	1.654	2.029	2.029	263,615
2026-04-02	2.447	2.608	2.433	2.497	2.497	82,423
2026-04-01	2.411	2.675	2.343	2.368	2.368	50,942
2026-03-31	2.554	2.765	2.329	2.497	2.497	153,203
2026-03-30	2.025	2.765	2.025	2.533	2.533	276,188
2026-03-27	1.857	2.032	1.825	2.018	2.018	58,616
2026-03-26	1.634	1.886	1.516	1.854	1.854	227,880
2026-03-25	1.502	1.886	1.502	1.638	1.638	188,529
2026-03-24	1.479	1.531	1.422	1.498	1.498	77,555
2026-03-23	1.663	1.663	1.363	1.541	1.541	145,121
2026-03-20	1.779	1.786	1.554	1.663	1.663	91,001
2026-03-19	1.725	1.784	1.718	1.779	1.779	31,039
2026-03-18	1.854	1.854	1.720	1.797	1.797	8,802
2026-03-17	1.850	1.854	1.752	1.815	1.815	27,187
2026-03-16	1.815	1.882	1.738	1.847	1.847	38,707
2026-03-13	1.804	1.890	1.804	1.815	1.815	9,787
2026-03-12	1.893	1.893	1.786	1.804	1.804	38,556
2026-03-11	1.893	1.957	1.786	1.893	1.893	29,780
2026-03-10	1.829	2.032	1.786	1.872	1.872	8,337
2026-03-09	1.865	2.097	1.818	1.829	1.829	63,268
2026-03-06	2.107	2.143	1.832	2.097	2.097	92,720
2026-03-05	2.361	2.361	1.972	2.122	2.122	90,727
2026-03-04	2.304	2.372	2.157	2.354	2.354	56,143
2026-03-03	2.500	2.500	2.182	2.290	2.290	160,614
2026-03-02	3.215	3.215	2.136	2.500	2.500	566,219
2026-02-27	5.329	5.494	5.151	5.437	5.437	14,846
2026-02-26	5.458	5.458	5.172	5.322	5.322	14,989
2026-02-25	5.465	5.487	5.151	5.465	5.465	21,876
2026-02-24	5.508	5.537	5.151	5.465	5.465	20,493
2026-02-23	5.351	5.601	5.144	5.508	5.508	56,253
2026-02-20	5.358	5.772	5.351	5.351	5.351	6,951
2026-02-19	5.679	5.787	5.329	5.465	5.465	27,940
2026-02-18	5.601	5.601	5.365	5.537	5.537	13,206
2026-02-17	5.437	5.601	5.379	5.501	5.501	6,112
2026-02-16	5.429	5.672	5.358	5.637	5.637	12,881
2026-02-13	5.644	5.751	5.329	5.594	5.594	33,721
2026-02-12	5.551	5.644	5.501	5.637	5.637	4,681
2026-02-11	5.651	5.822	5.544	5.701	5.701	7,971
2026-02-10	5.201	5.672	5.201	5.651	5.651	17,906
2026-02-09	5.529	5.765	5.179	5.194	5.194	41,222
2026-02-06	5.487	5.529	5.129	5.529	5.529	18,374
2026-02-05	5.894	5.901	5.086	5.279	5.279	78,846
2026-02-04	6.179	6.244	5.758	5.929	5.929	65,141

← NewerPage 3 of 5 · 251 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.