ExpreS2ion Biotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.929 | 6.144 | 5.929 | 6.094 | 6.094 | 27,324 |
| 2025-10-31 | 6.287 | 6.287 | 5.858 | 6.044 | 6.044 | 35,933 |
| 2025-10-30 | 6.222 | 6.222 | 6.022 | 6.172 | 6.172 | 13,237 |
| 2025-10-29 | 6.187 | 6.337 | 6.072 | 6.229 | 6.229 | 63,168 |
| 2025-10-28 | 6.115 | 6.187 | 6.008 | 6.187 | 6.187 | 49,382 |
| 2025-10-27 | 6.072 | 6.251 | 6.001 | 6.115 | 6.115 | 46,199 |
| 2025-10-24 | 6.422 | 6.422 | 6.037 | 6.187 | 6.187 | 151,456 |
| 2025-10-23 | 6.644 | 6.737 | 6.415 | 6.422 | 6.422 | 32,000 |
| 2025-10-22 | 7.144 | 7.144 | 6.437 | 6.651 | 6.651 | 163,609 |
| 2025-10-21 | 7.698 | 7.769 | 7.340 | 7.644 | 7.644 | 3,161 |
| 2025-10-20 | 7.644 | 8.001 | 7.358 | 7.680 | 7.680 | 19,172 |
| 2025-10-17 | 7.340 | 8.001 | 7.162 | 7.644 | 7.644 | 50,684 |
| 2025-10-16 | 8.162 | 8.162 | 7.087 | 7.269 | 7.269 | 12,108 |
| 2025-10-15 | 6.508 | 7.144 | 6.508 | 7.072 | 7.072 | 17,520 |
| 2025-10-14 | 7.662 | 7.662 | 6.672 | 6.851 | 6.851 | 9,071 |
| 2025-10-13 | 7.115 | 7.162 | 6.830 | 6.958 | 6.958 | 19,483 |
| 2025-10-10 | 7.715 | 7.715 | 6.872 | 7.130 | 7.130 | 19,267 |
| 2025-10-09 | 6.858 | 6.951 | 6.637 | 6.787 | 6.787 | 6,000 |
| 2025-10-08 | 7.130 | 7.269 | 6.815 | 6.958 | 6.958 | 27,517 |
| 2025-10-07 | 7.322 | 7.465 | 6.622 | 7.130 | 7.130 | 45,648 |
| 2025-10-06 | 7.590 | 7.590 | 7.008 | 7.322 | 7.322 | 13,430 |
| 2025-10-03 | 7.573 | 7.680 | 7.305 | 7.590 | 7.590 | 6,456 |
| 2025-10-02 | 7.912 | 7.930 | 7.144 | 7.573 | 7.573 | 48,025 |
| 2025-10-01 | 7.087 | 7.483 | 6.580 | 7.465 | 7.465 | 34,665 |
| 2025-09-30 | 7.662 | 7.662 | 6.787 | 6.958 | 6.958 | 103,832 |
| 2025-09-29 | 6.037 | 7.858 | 5.937 | 7.483 | 7.483 | 205,133 |
| 2025-09-26 | 6.072 | 6.072 | 5.929 | 6.037 | 6.037 | 20,012 |
| 2025-09-25 | 6.072 | 6.187 | 5.922 | 6.072 | 6.072 | 41,753 |
| 2025-09-24 | 6.315 | 6.315 | 5.908 | 6.022 | 6.022 | 51,177 |
| 2025-09-23 | 6.108 | 6.315 | 6.037 | 6.179 | 6.179 | 9,172 |
| 2025-09-22 | 6.344 | 6.344 | 6.037 | 6.129 | 6.129 | 20,014 |
| 2025-09-19 | 6.208 | 6.430 | 6.044 | 6.372 | 6.372 | 48,344 |
| 2025-09-18 | 6.115 | 6.422 | 6.115 | 6.215 | 6.215 | 25,141 |
| 2025-09-17 | 6.422 | 6.422 | 5.879 | 6.151 | 6.151 | 29,298 |
| 2025-09-16 | 6.422 | 6.430 | 6.037 | 6.308 | 6.308 | 36,994 |
| 2025-09-15 | 6.637 | 6.637 | 6.151 | 6.430 | 6.430 | 69,666 |
| 2025-09-12 | 7.137 | 7.144 | 6.530 | 6.801 | 6.801 | 71,701 |
| 2025-09-11 | 7.412 | 7.680 | 6.965 | 7.340 | 7.340 | 52,566 |
| 2025-09-10 | 7.322 | 7.805 | 7.287 | 7.448 | 7.448 | 14,734 |
| 2025-09-09 | 7.948 | 7.948 | 7.573 | 7.644 | 7.644 | 12,632 |
| 2025-09-08 | 8.001 | 8.162 | 7.537 | 7.894 | 7.894 | 29,704 |
| 2025-09-05 | 8.198 | 8.215 | 7.787 | 8.001 | 8.001 | 18,030 |
| 2025-09-04 | 8.215 | 8.215 | 7.412 | 8.215 | 8.215 | 111,906 |
| 2025-09-03 | 7.215 | 8.073 | 6.858 | 7.751 | 7.751 | 61,477 |
| 2025-09-02 | 8.215 | 8.215 | 7.137 | 7.358 | 7.358 | 76,953 |
| 2025-09-01 | 8.305 | 8.376 | 7.787 | 8.037 | 8.037 | 23,788 |
| 2025-08-29 | 8.448 | 8.448 | 7.858 | 8.090 | 8.090 | 14,667 |
| 2025-08-28 | 8.733 | 8.733 | 7.948 | 8.198 | 8.198 | 17,503 |
| 2025-08-27 | 8.001 | 8.573 | 7.769 | 8.519 | 8.519 | 36,020 |
| 2025-08-26 | 7.876 | 8.198 | 7.769 | 8.055 | 8.055 | 9,670 |
| 2025-08-25 | 8.323 | 8.519 | 7.769 | 7.983 | 7.983 | 17,128 |
| 2025-08-22 | 8.573 | 8.573 | 7.930 | 8.323 | 8.323 | 8,416 |
| 2025-08-21 | 8.376 | 8.841 | 7.626 | 8.537 | 8.537 | 35,813 |
| 2025-08-20 | 8.037 | 8.198 | 7.680 | 8.019 | 8.019 | 8,094 |
| 2025-08-19 | 7.805 | 8.180 | 7.537 | 7.912 | 7.912 | 7,800 |
| 2025-08-18 | 8.573 | 8.573 | 7.787 | 7.965 | 7.965 | 44,853 |
| 2025-08-15 | 8.662 | 8.823 | 8.215 | 8.394 | 8.394 | 32,686 |
| 2025-08-14 | 9.180 | 9.180 | 8.662 | 9.001 | 9.001 | 7,643 |
| 2025-08-13 | 9.198 | 9.198 | 8.430 | 8.912 | 8.912 | 20,317 |
| 2025-08-12 | 9.019 | 9.019 | 8.805 | 9.001 | 9.001 | 4,535 |
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.