ExpreS2ion Biotech Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	8.573	8.573	7.144	7.769	7.769	138,925
2024-11-14	8.930	9.287	8.215	8.466	8.466	31,300
2024-11-13	9.108	9.108	8.126	9.108	9.108	93,924
2024-11-12	9.001	9.984	8.340	8.876	8.876	147,274
2024-11-11	9.823	9.823	8.698	8.983	8.983	48,680
2024-11-08	9.894	10.359	9.233	9.483	9.483	29,276
2024-11-07	9.716	9.716	9.198	9.644	9.644	11,781
2024-11-06	10.359	10.359	9.126	9.126	9.126	12,576
2024-11-05	9.108	10.716	9.108	9.644	9.644	50,057
2024-11-04	10.144	10.144	9.108	9.555	9.555	100,106
2024-11-01	10.359	10.823	10.019	10.644	10.644	8,780
2024-10-31	11.255	11.421	10.157	10.714	10.714	39,444
2024-10-30	13.430	13.430	10.734	11.216	11.216	27,033
2024-10-29	0.316	0.316	0.287	0.303	12.116	16,107
2024-10-28	0.311	0.312	0.286	0.298	11.930	18,440
2024-10-25	0.309	0.318	0.300	0.311	12.430	9,129
2024-10-24	0.300	0.310	0.297	0.309	12.373	7,009
2024-10-23	0.321	0.321	0.295	0.311	12.445	17,312
2024-10-22	0.315	0.338	0.293	0.309	12.345	13,028
2024-10-21	0.317	0.357	0.307	0.315	12.602	12,113
2024-10-18	0.322	0.350	0.313	0.320	12.802	25,101
2024-10-17	0.334	0.339	0.308	0.320	12.788	44,014
2024-10-16	0.321	0.429	0.298	0.334	13.345	164,369
2024-10-15	0.311	0.334	0.307	0.307	12.287	18,540
2024-10-14	0.316	0.338	0.309	0.314	12.559	8,343
2024-10-11	0.307	0.329	0.304	0.316	12.630	17,491
2024-10-10	0.322	0.325	0.304	0.310	12.416	18,832
2024-10-09	0.322	0.342	0.322	0.326	13.030	15,899
2024-10-08	0.349	0.357	0.315	0.335	13.416	16,745
2024-10-07	0.325	0.356	0.322	0.349	13.945	6,167
2024-10-04	0.354	0.354	0.307	0.327	13.059	14,180
2024-10-03	0.348	0.348	0.322	0.335	13.402	14,884
2024-10-02	0.340	0.356	0.327	0.348	13.916	26,204
2024-10-01	0.357	0.369	0.338	0.343	13.702	16,712
2024-09-30	0.357	0.374	0.340	0.354	14.159	14,067
2024-09-27	0.337	0.364	0.304	0.357	14.273	83,083
2024-09-26	0.364	0.367	0.329	0.337	13.473	12,804
2024-09-25	0.338	0.369	0.335	0.362	14.459	29,310
2024-09-24	0.372	0.372	0.330	0.338	13.516	14,910
2024-09-23	0.350	0.382	0.323	0.372	14.888	21,062
2024-09-20	0.398	0.421	0.322	0.350	14.002	86,386
2024-09-19	0.441	0.462	0.361	0.376	15.031	97,086
2024-09-18	0.518	0.594	0.398	0.417	16.659	328,810
2024-09-17	0.341	0.499	0.341	0.489	19.574	142,698
2024-09-16	0.323	0.346	0.323	0.339	13.573	20,173
2024-09-13	0.328	0.329	0.311	0.323	12.902	14,254
2024-09-12	0.309	0.330	0.303	0.304	12.145	16,317
2024-09-11	0.305	0.319	0.297	0.309	12.345	8,257
2024-09-10	0.300	0.335	0.295	0.305	12.202	9,330
2024-09-09	0.308	0.308	0.293	0.300	11.987	17,712
2024-09-06	0.321	0.332	0.293	0.308	12.316	26,613
2024-09-05	0.314	0.334	0.304	0.309	12.359	21,390
2024-09-04	0.334	0.334	0.311	0.314	12.573	10,501
2024-09-03	0.322	0.333	0.322	0.328	13.116	6,063
2024-09-02	0.345	0.345	0.322	0.322	12.859	9,464
2024-08-30	0.332	0.350	0.312	0.336	13.445	8,734
2024-08-29	0.332	0.339	0.316	0.332	13.288	20,934
2024-08-28	0.338	0.349	0.322	0.330	13.188	6,262
2024-08-27	0.348	0.348	0.332	0.338	13.516	4,997
2024-08-26	0.339	0.348	0.329	0.337	13.488	2,846

← NewerPage 9 of 22 · 1,262 trading daysOlder →

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.