Respiratorius AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.950	2.010	1.925	1.925	1.925	676
2026-10-15	1.980	1.980	1.880	1.920	1.920	15,465
2026-10-14	2.110	2.110	2.000	2.000	2.000	8,364
2026-10-13	2.060	2.110	2.000	2.000	2.000	17,555
2026-10-12	2.000	2.050	2.000	2.050	2.050	2,542
2026-10-09	2.060	2.110	2.060	2.110	2.110	2,041
2026-10-08	2.190	2.190	2.190	2.190	2.190	654
2026-10-07	2.150	2.180	2.090	2.180	2.180	2,228
2026-10-06	2.150	2.150	2.050	2.050	2.050	4,769
2026-10-05	2.200	2.200	2.040	2.150	2.150	4,714
2026-10-02	2.150	2.230	2.150	2.200	2.200	2,549
2026-10-01	2.170	2.170	2.110	2.110	2.110	1,654
2026-09-30	2.060	2.170	2.060	2.170	2.170	229
2026-09-29	2.110	2.140	2.050	2.050	2.050	2,712
2026-09-28	2.100	2.100	2.100	2.100	2.100	4
2026-09-25	2.060	2.100	2.040	2.100	2.100	2,385
2026-09-24	1.945	2.050	1.945	1.950	1.950	1,097
2026-09-23	2.100	2.170	1.945	2.010	2.010	12,341
2026-09-22	2.100	2.130	2.080	2.130	2.130	2,906
2026-09-21	2.150	2.150	2.100	2.100	2.100	563
2026-09-18	2.120	2.120	2.110	2.110	2.110	500
2026-09-17	2.230	2.230	2.120	2.220	2.220	3,158
2026-09-16	2.230	2.230	2.120	2.220	2.220	925
2026-09-15	2.220	2.220	2.120	2.220	2.220	417
2026-09-14	2.220	2.300	2.210	2.210	2.210	2,883
2026-09-11	2.260	2.320	2.220	2.290	2.290	13,016
2026-09-10	2.280	2.280	2.170	2.170	2.170	267
2026-09-09	2.250	2.250	2.250	2.250	2.250	88
2026-09-08	2.240	2.280	2.180	2.260	2.260	1,459
2026-09-07	2.100	2.230	2.100	2.230	2.230	150
2026-09-04	2.160	2.180	2.150	2.180	2.180	3,214
2026-09-03	2.170	2.270	2.170	2.270	2.270	133
2026-09-02	2.270	2.270	2.190	2.250	2.250	5,990
2026-09-01	2.180	2.360	2.180	2.200	2.200	2,953
2026-08-31	2.150	2.290	2.150	2.210	2.210	7,802
2026-08-28	2.350	2.470	2.180	2.180	2.180	13,474
2026-08-27	2.350	2.440	2.350	2.420	2.420	8,681
2026-08-26	2.340	2.340	2.250	2.280	2.280	5,337
2026-08-25	2.220	2.300	2.220	2.280	2.280	23,841
2026-08-24	2.280	2.340	2.240	2.240	2.240	2,208
2026-08-21	2.290	2.370	2.290	2.330	2.330	2,398
2026-08-20	2.390	2.390	2.390	2.390	2.390	4,234
2026-08-19	2.420	2.420	2.290	2.310	2.310	7,848
2026-08-18	2.360	2.480	2.300	2.390	2.390	4,214
2026-08-17	2.200	2.580	2.140	2.360	2.360	42,976
2026-08-14	2.290	2.320	2.200	2.320	2.320	5,629
2026-08-13	2.150	2.290	2.080	2.290	2.290	22,915
2026-08-12	2.000	2.150	2.000	2.080	2.080	14,497
2026-08-11	2.260	2.260	2.000	2.000	2.000	86,974
2026-08-10	2.200	2.260	2.140	2.260	2.260	9,341
2026-08-07	2.250	2.380	2.100	2.330	2.330	15,308
2026-08-06	2.300	2.420	2.220	2.320	2.320	23,347
2026-08-05	2.440	2.440	2.310	2.430	2.430	14,803
2026-08-04	2.280	2.440	2.280	2.440	2.440	1,342
2026-08-03	2.080	2.420	2.080	2.280	2.280	11,589
2026-07-31	2.030	2.200	2.030	2.080	2.080	6,627
2026-07-30	2.050	2.210	2.050	2.100	2.100	30,360
2026-07-29	2.340	2.450	2.000	2.210	2.210	24,467
2026-07-28	2.660	2.660	2.400	2.470	2.470	21,315
2026-07-27	2.680	2.700	2.600	2.660	2.660	8,325

Page 1 of 21 · 1,257 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.