ExpreS2ion Biotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.387 | 6.087 | 5.251 | 5.844 | 5.844 | 138,612 |
| 2026-02-02 | 5.258 | 5.258 | 5.044 | 5.158 | 5.158 | 16,378 |
| 2026-01-30 | 5.329 | 5.329 | 5.044 | 5.258 | 5.258 | 10,090 |
| 2026-01-29 | 5.136 | 5.372 | 5.001 | 5.336 | 5.336 | 44,567 |
| 2026-01-28 | 5.351 | 5.537 | 5.108 | 5.136 | 5.136 | 77,065 |
| 2026-01-27 | 5.351 | 5.351 | 5.165 | 5.165 | 5.165 | 44,489 |
| 2026-01-26 | 5.379 | 5.422 | 5.108 | 5.415 | 5.415 | 47,143 |
| 2026-01-23 | 5.194 | 5.694 | 5.108 | 5.494 | 5.494 | 51,591 |
| 2026-01-22 | 5.479 | 5.479 | 5.108 | 5.186 | 5.186 | 56,496 |
| 2026-01-21 | 5.322 | 5.451 | 5.108 | 5.286 | 5.286 | 44,959 |
| 2026-01-20 | 5.537 | 5.565 | 5.129 | 5.494 | 5.494 | 38,861 |
| 2026-01-19 | 5.487 | 5.508 | 5.322 | 5.458 | 5.458 | 12,472 |
| 2026-01-16 | 5.572 | 5.587 | 5.458 | 5.587 | 5.587 | 23,517 |
| 2026-01-15 | 5.658 | 5.758 | 5.479 | 5.637 | 5.637 | 22,489 |
| 2026-01-14 | 5.715 | 5.751 | 5.537 | 5.665 | 5.665 | 32,022 |
| 2026-01-13 | 5.994 | 6.137 | 5.658 | 5.751 | 5.751 | 51,818 |
| 2026-01-12 | 5.994 | 6.172 | 5.879 | 6.058 | 6.058 | 3,399 |
| 2026-01-09 | 6.115 | 6.208 | 5.715 | 6.072 | 6.072 | 51,902 |
| 2026-01-08 | 6.072 | 6.108 | 5.965 | 6.108 | 6.108 | 28,450 |
| 2026-01-07 | 6.115 | 6.158 | 5.851 | 6.022 | 6.022 | 11,565 |
| 2026-01-05 | 6.244 | 6.344 | 6.001 | 6.108 | 6.108 | 27,327 |
| 2026-01-02 | 5.687 | 6.072 | 5.679 | 6.001 | 6.001 | 32,590 |
| 2025-12-30 | 5.544 | 5.858 | 5.365 | 5.679 | 5.679 | 67,339 |
| 2025-12-29 | 6.051 | 6.237 | 5.537 | 5.629 | 5.629 | 67,588 |
| 2025-12-23 | 5.737 | 6.358 | 5.737 | 6.044 | 6.044 | 38,069 |
| 2025-12-22 | 5.722 | 6.122 | 5.722 | 6.087 | 6.087 | 12,262 |
| 2025-12-19 | 5.622 | 6.415 | 5.615 | 5.915 | 5.915 | 59,201 |
| 2025-12-18 | 5.408 | 5.958 | 5.408 | 5.915 | 5.915 | 37,140 |
| 2025-12-17 | 5.487 | 5.551 | 5.358 | 5.422 | 5.422 | 17,408 |
| 2025-12-16 | 5.808 | 5.808 | 5.465 | 5.479 | 5.479 | 20,964 |
| 2025-12-15 | 5.608 | 5.708 | 5.444 | 5.708 | 5.708 | 19,275 |
| 2025-12-12 | 5.701 | 5.729 | 5.344 | 5.651 | 5.651 | 10,507 |
| 2025-12-11 | 5.644 | 5.701 | 5.329 | 5.701 | 5.701 | 30,843 |
| 2025-12-10 | 5.465 | 5.665 | 5.379 | 5.644 | 5.644 | 27,369 |
| 2025-12-09 | 5.458 | 5.687 | 5.458 | 5.615 | 5.615 | 4,328 |
| 2025-12-08 | 5.679 | 5.822 | 5.501 | 5.708 | 5.708 | 78,720 |
| 2025-12-05 | 5.665 | 5.894 | 5.665 | 5.894 | 5.894 | 13,690 |
| 2025-12-04 | 5.637 | 5.865 | 5.487 | 5.858 | 5.858 | 48,137 |
| 2025-12-03 | 5.701 | 5.765 | 5.437 | 5.637 | 5.637 | 58,613 |
| 2025-12-02 | 5.715 | 5.787 | 5.315 | 5.708 | 5.708 | 82,065 |
| 2025-12-01 | 5.465 | 5.672 | 5.379 | 5.422 | 5.422 | 14,449 |
| 2025-11-28 | 5.279 | 5.537 | 5.279 | 5.494 | 5.494 | 47,118 |
| 2025-11-27 | 5.672 | 5.672 | 5.229 | 5.501 | 5.501 | 71,413 |
| 2025-11-26 | 5.944 | 5.944 | 5.401 | 5.672 | 5.672 | 50,917 |
| 2025-11-25 | 5.987 | 5.987 | 5.529 | 5.944 | 5.944 | 36,986 |
| 2025-11-24 | 6.315 | 6.315 | 5.679 | 5.987 | 5.987 | 100,859 |
| 2025-11-21 | 6.308 | 6.630 | 6.022 | 6.430 | 6.430 | 31,666 |
| 2025-11-20 | 6.329 | 6.444 | 6.272 | 6.394 | 6.394 | 53,204 |
| 2025-11-19 | 6.930 | 6.930 | 6.151 | 6.322 | 6.322 | 12,693 |
| 2025-11-18 | 6.608 | 6.608 | 6.172 | 6.315 | 6.315 | 49,332 |
| 2025-11-17 | 6.551 | 6.937 | 6.229 | 6.880 | 6.880 | 42,582 |
| 2025-11-14 | 6.922 | 6.922 | 6.222 | 6.551 | 6.551 | 34,525 |
| 2025-11-13 | 6.544 | 6.965 | 6.494 | 6.694 | 6.694 | 74,431 |
| 2025-11-12 | 5.787 | 6.980 | 5.787 | 6.544 | 6.544 | 309,234 |
| 2025-11-11 | 5.994 | 6.072 | 5.722 | 6.001 | 6.001 | 13,472 |
| 2025-11-10 | 6.122 | 6.251 | 6.065 | 6.237 | 6.237 | 78,916 |
| 2025-11-07 | 5.651 | 6.115 | 5.651 | 6.108 | 6.108 | 23,119 |
| 2025-11-06 | 5.787 | 6.072 | 5.608 | 5.929 | 5.929 | 27,568 |
| 2025-11-05 | 5.908 | 5.908 | 5.594 | 5.679 | 5.679 | 62,742 |
| 2025-11-04 | 5.922 | 5.951 | 5.872 | 5.922 | 5.922 | 33,679 |
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.