ExpreS2ion Biotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 9.019 | 9.019 | 8.805 | 9.001 | 9.001 | 4,535 |
| 2025-08-11 | 8.876 | 9.055 | 8.751 | 8.912 | 8.912 | 5,093 |
| 2025-08-08 | 9.180 | 9.180 | 8.591 | 8.894 | 8.894 | 9,068 |
| 2025-08-07 | 8.519 | 9.394 | 8.519 | 8.769 | 8.769 | 13,147 |
| 2025-08-06 | 8.966 | 9.287 | 8.966 | 9.198 | 9.198 | 6,330 |
| 2025-08-05 | 8.662 | 9.448 | 8.573 | 9.305 | 9.305 | 19,443 |
| 2025-08-04 | 8.394 | 9.180 | 8.394 | 8.894 | 8.894 | 5,893 |
| 2025-08-01 | 9.180 | 9.180 | 8.394 | 8.948 | 8.948 | 9,424 |
| 2025-07-31 | 9.930 | 9.930 | 8.716 | 8.966 | 8.966 | 26,568 |
| 2025-07-30 | 9.251 | 9.376 | 8.912 | 9.233 | 9.233 | 6,344 |
| 2025-07-29 | 9.126 | 10.001 | 8.948 | 9.251 | 9.251 | 35,253 |
| 2025-07-28 | 9.751 | 9.823 | 9.233 | 9.501 | 9.501 | 11,092 |
| 2025-07-25 | 9.644 | 9.841 | 9.055 | 9.751 | 9.751 | 28,229 |
| 2025-07-24 | 9.698 | 9.716 | 9.037 | 9.644 | 9.644 | 9,706 |
| 2025-07-23 | 9.233 | 9.573 | 9.001 | 9.287 | 9.287 | 15,026 |
| 2025-07-22 | 9.287 | 9.448 | 8.858 | 8.876 | 8.876 | 10,605 |
| 2025-07-21 | 8.716 | 9.287 | 8.376 | 9.073 | 9.073 | 14,326 |
| 2025-07-18 | 8.608 | 9.269 | 7.894 | 8.912 | 8.912 | 33,957 |
| 2025-07-17 | 8.698 | 8.698 | 8.180 | 8.180 | 8.180 | 24,060 |
| 2025-07-16 | 8.662 | 8.733 | 8.501 | 8.716 | 8.716 | 3,617 |
| 2025-07-15 | 9.216 | 9.376 | 8.644 | 8.662 | 8.662 | 20,437 |
| 2025-07-14 | 10.198 | 10.198 | 9.287 | 9.323 | 9.323 | 28,819 |
| 2025-07-11 | 10.001 | 10.180 | 9.644 | 10.019 | 10.019 | 22,229 |
| 2025-07-10 | 9.644 | 9.930 | 9.644 | 9.894 | 9.894 | 18,407 |
| 2025-07-09 | 9.626 | 9.805 | 9.626 | 9.626 | 9.626 | 12,377 |
| 2025-07-08 | 9.948 | 9.948 | 9.269 | 9.876 | 9.876 | 20,163 |
| 2025-07-07 | 9.358 | 10.001 | 9.126 | 9.644 | 9.644 | 35,681 |
| 2025-07-04 | 9.305 | 9.448 | 9.055 | 9.358 | 9.358 | 7,413 |
| 2025-07-03 | 9.144 | 9.537 | 9.144 | 9.144 | 9.144 | 6,954 |
| 2025-07-02 | 9.341 | 9.644 | 9.126 | 9.144 | 9.144 | 12,397 |
| 2025-07-01 | 9.287 | 9.466 | 8.662 | 9.323 | 9.323 | 33,912 |
| 2025-06-30 | 8.805 | 9.466 | 8.501 | 8.912 | 8.912 | 41,454 |
| 2025-06-27 | 9.108 | 9.555 | 8.501 | 8.751 | 8.751 | 25,118 |
| 2025-06-26 | 9.269 | 9.912 | 8.930 | 9.501 | 9.501 | 38,741 |
| 2025-06-25 | 9.466 | 9.591 | 8.662 | 8.930 | 8.930 | 43,906 |
| 2025-06-24 | 8.680 | 9.466 | 7.715 | 8.858 | 8.858 | 46,880 |
| 2025-06-23 | 8.269 | 8.751 | 7.519 | 8.573 | 8.573 | 58,448 |
| 2025-06-19 | 7.715 | 9.823 | 7.698 | 8.019 | 8.019 | 171,054 |
| 2025-06-18 | 7.287 | 7.626 | 7.001 | 7.626 | 7.626 | 11,047 |
| 2025-06-17 | 7.823 | 7.983 | 7.197 | 7.501 | 7.501 | 7,906 |
| 2025-06-16 | 7.483 | 7.823 | 7.305 | 7.787 | 7.787 | 9,060 |
| 2025-06-13 | 7.698 | 7.787 | 7.305 | 7.501 | 7.501 | 13,001 |
| 2025-06-12 | 7.644 | 7.805 | 7.162 | 7.698 | 7.698 | 8,396 |
| 2025-06-11 | 7.698 | 7.840 | 7.448 | 7.662 | 7.662 | 23,049 |
| 2025-06-10 | 7.751 | 8.037 | 7.751 | 8.001 | 8.001 | 27,013 |
| 2025-06-09 | 8.090 | 8.090 | 7.751 | 7.751 | 7.751 | 18,662 |
| 2025-06-05 | 7.680 | 8.126 | 7.501 | 8.126 | 8.126 | 15,107 |
| 2025-06-04 | 7.680 | 8.162 | 7.430 | 8.162 | 8.162 | 36,748 |
| 2025-06-03 | 8.162 | 8.162 | 7.680 | 7.948 | 7.948 | 22,011 |
| 2025-06-02 | 7.858 | 8.394 | 7.858 | 8.126 | 8.126 | 11,131 |
| 2025-05-30 | 7.983 | 8.394 | 7.501 | 8.394 | 8.394 | 58,182 |
| 2025-05-28 | 8.126 | 8.305 | 7.573 | 8.269 | 8.269 | 89,358 |
| 2025-05-27 | 8.751 | 8.751 | 7.751 | 8.215 | 8.215 | 100,436 |
| 2025-05-26 | 8.180 | 9.251 | 8.001 | 8.573 | 8.573 | 103,199 |
| 2025-05-23 | 10.251 | 12.216 | 8.090 | 8.519 | 8.519 | 744,325 |
| 2025-05-22 | 8.823 | 10.323 | 7.608 | 9.984 | 9.984 | 369,042 |
| 2025-05-21 | 5.929 | 9.108 | 5.894 | 8.430 | 8.430 | 361,050 |
| 2025-05-20 | 6.001 | 6.244 | 5.765 | 6.037 | 6.037 | 40,320 |
| 2025-05-19 | 6.179 | 6.315 | 5.622 | 6.008 | 6.008 | 73,193 |
| 2025-05-16 | 6.751 | 6.751 | 6.029 | 6.544 | 6.544 | 69,996 |
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.