Respiratorius AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.245	0.247	0.223	0.245	24.486	1,486
2023-06-08	0.231	0.247	0.223	0.231	23.110	9,799
2023-06-07	0.242	0.247	0.215	0.242	24.211	12,492
2023-06-05	0.235	0.242	0.225	0.235	23.477	9,197
2023-06-02	0.244	0.256	0.230	0.244	24.394	4,852
2023-06-01	0.250	0.257	0.210	0.250	25.036	7,541
2023-05-31	0.222	0.295	0.202	0.222	22.193	21,273
2023-05-30	0.206	0.216	0.197	0.206	20.634	18,866
2023-05-29	0.216	0.245	0.202	0.216	21.551	16,486
2023-05-26	0.238	0.238	0.218	0.238	23.844	23,052
2023-05-25	0.243	0.257	0.238	0.243	24.303	7,280
2023-05-24	0.259	0.263	0.248	0.259	25.862	4,599
2023-05-23	0.263	0.263	0.252	0.263	26.320	6,295
2023-05-22	0.264	0.273	0.247	0.264	26.412	5,647
2023-05-19	0.258	0.265	0.248	0.258	25.770	8,187
2023-05-17	0.260	0.275	0.248	0.260	25.953	7,483
2023-05-16	0.274	0.320	0.243	0.274	27.421	22,739
2023-05-15	0.303	0.320	0.297	0.303	30.264	6,930
2023-05-12	0.316	0.343	0.304	0.316	31.547	5,231
2023-05-11	0.338	0.373	0.322	0.338	33.748	6,528
2023-05-10	0.366	0.449	0.308	0.366	36.591	7,631
2023-05-09	0.345	0.349	0.316	0.345	34.482	4,688
2023-05-08	0.336	0.349	0.323	0.336	33.565	4,287
2023-05-05	0.331	0.345	0.313	0.331	33.106	5,707
2023-05-04	0.329	0.347	0.316	0.329	32.923	4,779
2023-05-03	0.348	0.362	0.330	0.348	34.757	6,981
2023-05-02	0.364	0.404	0.339	0.364	36.408	2,954
2023-04-28	0.364	0.366	0.339	0.364	36.408	2,963
2023-04-27	0.356	0.477	0.350	0.356	35.583	4,218
2023-04-26	0.358	0.420	0.340	0.358	35.766	4,203
2023-04-25	0.357	0.376	0.349	0.357	35.674	3,590
2023-04-24	0.358	0.360	0.339	0.358	35.766	3,657
2023-04-21	0.360	0.387	0.338	0.360	36.041	4,902
2023-04-20	0.362	0.362	0.341	0.362	36.225	5,229
2023-04-19	0.361	0.369	0.341	0.361	36.133	2,327
2023-04-18	0.353	0.370	0.332	0.353	35.307	4,176
2023-04-17	0.373	0.376	0.339	0.373	37.325	7,082
2023-04-14	0.365	0.365	0.325	0.365	36.500	9,246
2023-04-13	0.350	0.390	0.347	0.350	35.032	14,092
2023-04-12	0.387	0.399	0.370	0.387	38.701	3,035
2023-04-11	0.384	0.409	0.367	0.384	38.425	7,334
2023-04-06	0.397	0.413	0.396	0.397	39.709	1,300
2023-04-05	0.414	0.454	0.398	0.414	41.360	3,309
2023-04-04	0.425	0.427	0.385	0.425	42.461	5,176
2023-04-03	0.418	0.468	0.404	0.418	41.819	6,008
2023-03-31	0.420	0.428	0.396	0.420	42.002	4,356
2023-03-30	0.414	0.440	0.396	0.414	41.360	8,300
2023-03-29	0.435	0.458	0.414	0.435	43.469	1,179
2023-03-28	0.443	0.447	0.426	0.443	44.295	1,426
2023-03-27	0.448	0.459	0.427	0.448	44.753	1,705
2023-03-24	0.454	0.454	0.409	0.454	45.395	3,725
2023-03-23	0.436	0.448	0.415	0.436	43.561	976
2023-03-22	0.436	0.457	0.424	0.436	43.561	1,954
2023-03-21	0.440	0.475	0.439	0.440	44.020	1,112
2023-03-20	0.458	0.458	0.440	0.458	45.762	1,397
2023-03-17	0.459	0.459	0.413	0.459	45.854	3,396
2023-03-16	0.445	0.466	0.433	0.445	44.478	567
2023-03-15	0.448	0.475	0.441	0.448	44.753	1,331
2023-03-14	0.456	0.477	0.452	0.456	45.579	3,880
2023-03-13	0.459	0.569	0.419	0.459	45.854	9,137

← NewerPage 15 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.