ExpreS2ion Biotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 9.859 | 10.359 | 9.287 | 10.287 | 10.287 | 38,190 |
| 2025-02-14 | 9.430 | 9.859 | 9.073 | 9.358 | 9.358 | 27,879 |
| 2025-02-13 | 9.073 | 10.359 | 9.073 | 9.716 | 9.716 | 84,190 |
| 2025-02-12 | 9.930 | 9.930 | 9.144 | 9.573 | 9.573 | 7,962 |
| 2025-02-11 | 10.073 | 10.073 | 9.287 | 9.930 | 9.930 | 15,543 |
| 2025-02-10 | 10.216 | 10.359 | 9.358 | 10.001 | 10.001 | 14,634 |
| 2025-02-07 | 10.430 | 10.859 | 9.859 | 10.216 | 10.216 | 41,224 |
| 2025-02-06 | 10.859 | 11.144 | 9.930 | 10.501 | 10.501 | 57,512 |
| 2025-02-05 | 10.216 | 10.859 | 10.001 | 10.644 | 10.644 | 28,329 |
| 2025-02-04 | 10.359 | 10.573 | 9.716 | 10.287 | 10.287 | 10,541 |
| 2025-02-03 | 10.787 | 11.002 | 9.644 | 10.501 | 10.501 | 50,410 |
| 2025-01-31 | 10.716 | 12.073 | 10.144 | 10.930 | 10.930 | 200,909 |
| 2025-01-30 | 10.216 | 10.787 | 10.144 | 10.716 | 10.716 | 44,377 |
| 2025-01-29 | 9.644 | 10.216 | 9.501 | 10.144 | 10.144 | 52,988 |
| 2025-01-28 | 8.858 | 9.787 | 8.858 | 9.644 | 9.644 | 54,576 |
| 2025-01-27 | 8.573 | 9.358 | 8.215 | 8.930 | 8.930 | 36,476 |
| 2025-01-24 | 8.573 | 8.573 | 8.001 | 8.573 | 8.573 | 20,521 |
| 2025-01-23 | 7.858 | 8.573 | 7.858 | 8.215 | 8.215 | 10,107 |
| 2025-01-22 | 7.858 | 8.430 | 7.858 | 8.215 | 8.215 | 8,690 |
| 2025-01-21 | 8.358 | 8.358 | 7.787 | 7.858 | 7.858 | 4,009 |
| 2025-01-20 | 8.073 | 8.287 | 7.787 | 8.215 | 8.215 | 14,723 |
| 2025-01-17 | 8.287 | 8.573 | 8.144 | 8.430 | 8.430 | 24,326 |
| 2025-01-16 | 8.858 | 8.858 | 8.001 | 8.501 | 8.501 | 48,515 |
| 2025-01-15 | 8.716 | 8.787 | 8.358 | 8.573 | 8.573 | 9,482 |
| 2025-01-14 | 8.215 | 8.858 | 7.930 | 8.716 | 8.716 | 28,293 |
| 2025-01-13 | 8.144 | 8.358 | 7.573 | 8.287 | 8.287 | 33,878 |
| 2025-01-10 | 8.430 | 8.573 | 7.787 | 8.215 | 8.215 | 7,839 |
| 2025-01-09 | 8.215 | 8.858 | 8.215 | 8.430 | 8.430 | 4,384 |
| 2025-01-08 | 8.573 | 8.573 | 8.073 | 8.501 | 8.501 | 11,260 |
| 2025-01-07 | 9.073 | 9.073 | 8.215 | 8.573 | 8.573 | 32,207 |
| 2025-01-03 | 8.716 | 9.144 | 8.573 | 8.930 | 8.930 | 39,732 |
| 2025-01-02 | 7.358 | 8.858 | 7.358 | 8.716 | 8.716 | 68,887 |
| 2024-12-30 | 7.430 | 7.787 | 7.144 | 7.358 | 7.358 | 46,070 |
| 2024-12-27 | 7.858 | 7.858 | 7.108 | 7.430 | 7.430 | 73,509 |
| 2024-12-23 | 7.430 | 8.073 | 7.430 | 7.858 | 7.858 | 38,976 |
| 2024-12-20 | 7.930 | 8.358 | 7.144 | 7.430 | 7.430 | 81,390 |
| 2024-12-19 | 7.358 | 8.215 | 7.287 | 7.573 | 7.573 | 48,962 |
| 2024-12-18 | 7.715 | 7.715 | 7.144 | 7.358 | 7.358 | 54,013 |
| 2024-12-17 | 8.501 | 8.501 | 7.430 | 7.715 | 7.715 | 147,327 |
| 2024-12-16 | 8.787 | 9.573 | 8.787 | 9.358 | 9.358 | 25,376 |
| 2024-12-13 | 10.359 | 10.430 | 8.501 | 8.716 | 8.716 | 113,152 |
| 2024-12-12 | 11.144 | 11.144 | 9.716 | 10.359 | 10.359 | 37,820 |
| 2024-12-11 | 8.215 | 10.716 | 8.215 | 10.573 | 10.573 | 209,630 |
| 2024-12-10 | 7.983 | 8.823 | 7.983 | 8.537 | 8.537 | 52,988 |
| 2024-12-09 | 7.644 | 8.376 | 7.430 | 8.215 | 8.215 | 82,689 |
| 2024-12-06 | 8.340 | 8.412 | 7.162 | 7.590 | 7.590 | 62,991 |
| 2024-12-05 | 7.108 | 8.162 | 6.894 | 7.894 | 7.894 | 130,076 |
| 2024-12-04 | 6.694 | 7.072 | 6.594 | 6.930 | 6.930 | 14,701 |
| 2024-12-03 | 7.137 | 7.137 | 6.558 | 6.708 | 6.708 | 50,457 |
| 2024-12-02 | 7.448 | 7.483 | 6.672 | 7.130 | 7.130 | 100,282 |
| 2024-11-29 | 6.780 | 7.519 | 6.615 | 7.448 | 7.448 | 52,764 |
| 2024-11-28 | 6.894 | 6.894 | 6.601 | 6.780 | 6.780 | 34,533 |
| 2024-11-27 | 6.694 | 6.951 | 6.480 | 6.672 | 6.672 | 10,317 |
| 2024-11-26 | 6.830 | 6.965 | 6.694 | 6.694 | 6.694 | 21,151 |
| 2024-11-25 | 6.680 | 7.001 | 6.601 | 6.830 | 6.830 | 31,062 |
| 2024-11-22 | 6.965 | 7.108 | 6.372 | 6.872 | 6.872 | 44,883 |
| 2024-11-21 | 7.394 | 7.394 | 6.965 | 7.108 | 7.108 | 15,871 |
| 2024-11-20 | 6.787 | 7.483 | 6.787 | 7.483 | 7.483 | 53,814 |
| 2024-11-19 | 7.144 | 7.483 | 7.144 | 7.483 | 7.483 | 27,806 |
| 2024-11-18 | 7.769 | 7.769 | 7.287 | 7.662 | 7.662 | 22,260 |
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.