ExpreS2ion Biotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 6.615 | 7.022 | 6.251 | 6.408 | 6.408 | 21,747 |
| 2025-05-14 | 6.865 | 6.887 | 6.215 | 6.615 | 6.615 | 6,025 |
| 2025-05-13 | 6.587 | 6.872 | 6.430 | 6.865 | 6.865 | 36,132 |
| 2025-05-12 | 6.858 | 7.022 | 6.587 | 6.794 | 6.794 | 18,427 |
| 2025-05-09 | 7.037 | 7.037 | 6.644 | 6.858 | 6.858 | 42,353 |
| 2025-05-08 | 6.687 | 7.037 | 6.687 | 6.972 | 6.972 | 2,108 |
| 2025-05-07 | 6.822 | 7.030 | 6.587 | 6.687 | 6.687 | 6,232 |
| 2025-05-06 | 6.508 | 6.815 | 6.508 | 6.815 | 6.815 | 2,648 |
| 2025-05-05 | 6.815 | 7.030 | 6.565 | 6.808 | 6.808 | 11,842 |
| 2025-05-02 | 6.837 | 6.915 | 6.430 | 6.815 | 6.815 | 32,607 |
| 2025-04-30 | 7.065 | 7.065 | 6.680 | 6.915 | 6.915 | 6,268 |
| 2025-04-29 | 6.865 | 7.269 | 6.758 | 7.101 | 7.101 | 7,881 |
| 2025-04-28 | 7.322 | 7.322 | 6.794 | 7.058 | 7.058 | 4,754 |
| 2025-04-25 | 6.808 | 7.072 | 6.651 | 6.965 | 6.965 | 27,025 |
| 2025-04-24 | 6.672 | 7.022 | 6.472 | 6.965 | 6.965 | 4,440 |
| 2025-04-23 | 6.930 | 7.037 | 6.837 | 6.987 | 6.987 | 459 |
| 2025-04-22 | 6.780 | 7.115 | 6.444 | 6.930 | 6.930 | 33,968 |
| 2025-04-17 | 6.787 | 7.412 | 6.608 | 6.780 | 6.780 | 9,144 |
| 2025-04-16 | 6.994 | 7.733 | 6.758 | 6.930 | 6.930 | 15,101 |
| 2025-04-15 | 7.483 | 7.483 | 6.437 | 6.994 | 6.994 | 15,473 |
| 2025-04-14 | 7.197 | 7.197 | 6.787 | 7.008 | 7.008 | 7,360 |
| 2025-04-11 | 6.994 | 6.994 | 6.430 | 6.994 | 6.994 | 10,546 |
| 2025-04-10 | 7.137 | 7.137 | 6.687 | 6.994 | 6.994 | 32,769 |
| 2025-04-09 | 6.780 | 6.780 | 6.258 | 6.515 | 6.515 | 11,358 |
| 2025-04-08 | 6.780 | 6.901 | 6.437 | 6.787 | 6.787 | 14,536 |
| 2025-04-07 | 6.430 | 6.787 | 6.072 | 6.587 | 6.587 | 21,159 |
| 2025-04-04 | 7.144 | 7.144 | 6.465 | 6.787 | 6.787 | 16,361 |
| 2025-04-03 | 7.108 | 7.108 | 6.680 | 7.001 | 7.001 | 5,456 |
| 2025-04-02 | 6.858 | 7.215 | 6.715 | 6.965 | 6.965 | 10,042 |
| 2025-04-01 | 7.501 | 7.787 | 6.680 | 7.108 | 7.108 | 31,280 |
| 2025-03-31 | 7.715 | 7.858 | 7.501 | 7.501 | 7.501 | 18,724 |
| 2025-03-28 | 8.001 | 8.001 | 7.573 | 7.715 | 7.715 | 17,864 |
| 2025-03-27 | 8.001 | 8.001 | 7.358 | 8.001 | 8.001 | 19,163 |
| 2025-03-26 | 8.001 | 8.073 | 7.715 | 8.001 | 8.001 | 19,071 |
| 2025-03-25 | 7.787 | 8.073 | 7.287 | 7.644 | 7.644 | 21,115 |
| 2025-03-24 | 7.715 | 7.787 | 7.501 | 7.787 | 7.787 | 6,635 |
| 2025-03-21 | 7.858 | 8.001 | 7.287 | 7.787 | 7.787 | 18,256 |
| 2025-03-20 | 7.858 | 8.073 | 7.573 | 7.858 | 7.858 | 36,151 |
| 2025-03-19 | 7.858 | 8.073 | 7.573 | 8.001 | 8.001 | 23,388 |
| 2025-03-18 | 7.787 | 8.144 | 7.573 | 8.073 | 8.073 | 27,249 |
| 2025-03-17 | 8.215 | 8.215 | 7.715 | 8.073 | 8.073 | 19,597 |
| 2025-03-14 | 8.430 | 8.430 | 7.501 | 8.144 | 8.144 | 54,167 |
| 2025-03-13 | 8.501 | 8.930 | 7.930 | 8.644 | 8.644 | 7,831 |
| 2025-03-12 | 8.144 | 8.716 | 8.073 | 8.501 | 8.501 | 18,002 |
| 2025-03-11 | 9.001 | 9.073 | 7.858 | 8.358 | 8.358 | 40,869 |
| 2025-03-10 | 8.930 | 9.073 | 8.573 | 9.001 | 9.001 | 38,268 |
| 2025-03-07 | 8.858 | 9.501 | 8.573 | 8.787 | 8.787 | 12,959 |
| 2025-03-06 | 9.001 | 9.501 | 8.930 | 9.430 | 9.430 | 10,594 |
| 2025-03-05 | 8.930 | 9.501 | 8.858 | 9.501 | 9.501 | 8,824 |
| 2025-03-04 | 9.001 | 9.644 | 8.930 | 9.287 | 9.287 | 14,925 |
| 2025-03-03 | 9.144 | 9.716 | 8.644 | 9.644 | 9.644 | 24,673 |
| 2025-02-28 | 9.716 | 9.716 | 9.073 | 9.430 | 9.430 | 13,083 |
| 2025-02-27 | 9.644 | 9.787 | 9.358 | 9.716 | 9.716 | 3,413 |
| 2025-02-26 | 9.716 | 10.001 | 9.430 | 9.644 | 9.644 | 8,346 |
| 2025-02-25 | 9.644 | 10.001 | 9.430 | 9.716 | 9.716 | 10,963 |
| 2025-02-24 | 10.073 | 10.073 | 9.430 | 9.716 | 9.716 | 2,881 |
| 2025-02-21 | 9.716 | 10.144 | 9.358 | 10.144 | 10.144 | 14,326 |
| 2025-02-20 | 10.001 | 10.144 | 9.716 | 10.144 | 10.144 | 7,091 |
| 2025-02-19 | 10.644 | 10.644 | 9.716 | 10.287 | 10.287 | 18,827 |
| 2025-02-18 | 10.501 | 10.644 | 9.930 | 10.287 | 10.287 | 19,746 |
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.