Respiratorius AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.448	0.457	0.413	0.448	44.845	3,724
2023-03-09	0.447	0.458	0.426	0.447	44.662	1,425
2023-03-08	0.444	0.465	0.429	0.444	44.386	1,871
2023-03-07	0.448	0.476	0.440	0.448	44.753	3,862
2023-03-06	0.459	0.467	0.451	0.459	45.854	5,354
2023-03-03	0.467	0.476	0.449	0.467	46.679	3,262
2023-03-02	0.459	0.473	0.449	0.459	45.854	3,305
2023-03-01	0.468	0.476	0.446	0.468	46.771	6,155
2023-02-28	0.460	0.485	0.449	0.460	45.946	9,466
2023-02-27	0.485	0.499	0.474	0.485	48.513	2,602
2023-02-24	0.474	0.500	0.459	0.474	47.413	5,799
2023-02-23	0.481	0.486	0.437	0.481	48.055	8,792
2023-02-22	0.472	0.499	0.462	0.472	47.229	2,528
2023-02-21	0.482	0.509	0.473	0.482	48.146	3,289
2023-02-20	0.503	0.520	0.486	0.503	50.256	4,961
2023-02-17	0.512	0.512	0.487	0.512	51.173	3,535
2023-02-16	0.511	0.513	0.487	0.511	51.081	1,021
2023-02-15	0.511	0.513	0.486	0.511	51.081	2,618
2023-02-14	0.486	0.523	0.486	0.486	48.605	7,522
2023-02-13	0.505	0.527	0.492	0.505	50.531	7,091
2023-02-10	0.523	0.531	0.501	0.523	52.273	6,196
2023-02-09	0.501	0.514	0.479	0.501	50.072	11,699
2023-02-08	0.501	0.505	0.460	0.501	50.072	8,850
2023-02-07	0.505	0.523	0.485	0.505	50.531	4,066
2023-02-06	0.518	0.523	0.482	0.518	51.815	6,075
2023-02-03	0.467	0.482	0.448	0.467	46.679	7,393
2023-02-02	0.482	0.495	0.462	0.482	48.238	5,660
2023-02-01	0.485	0.491	0.454	0.485	48.513	21,144
2023-01-31	0.467	0.504	0.424	0.467	46.679	14,548
2023-01-30	0.441	0.512	0.413	0.441	44.111	16,297
2023-01-27	0.485	0.522	0.475	0.485	48.513	2,344
2023-01-26	0.494	0.499	0.477	0.494	49.430	3,823
2023-01-25	0.494	0.522	0.481	0.494	49.430	5,113
2023-01-24	0.481	0.516	0.477	0.481	48.055	3,689
2023-01-23	0.494	0.532	0.484	0.494	49.430	9,491
2023-01-20	0.507	0.537	0.480	0.507	50.714	52,093
2023-01-19	0.465	0.504	0.459	0.465	46.496	6,543
2023-01-18	0.484	0.504	0.468	0.484	48.422	6,681
2023-01-17	0.483	0.515	0.469	0.483	48.330	6,191
2023-01-16	0.511	0.532	0.459	0.511	51.081	9,818
2023-01-13	0.514	0.537	0.486	0.514	51.356	7,863
2023-01-12	0.537	0.541	0.523	0.537	53.649	7,315
2023-01-11	0.526	0.537	0.514	0.526	52.640	2,010
2023-01-10	0.520	0.547	0.502	0.520	51.998	3,527
2023-01-09	0.521	0.551	0.495	0.521	52.090	7,104
2023-01-05	0.533	0.553	0.495	0.533	53.282	3,847
2023-01-04	0.549	0.569	0.493	0.549	54.933	10,223
2023-01-03	0.522	0.569	0.459	0.522	52.182	12,559
2023-01-02	0.459	0.481	0.440	0.459	45.854	4,886
2022-12-30	0.456	0.458	0.436	0.456	45.579	1,244
2022-12-29	0.449	0.456	0.431	0.449	44.937	2,393
2022-12-28	0.451	0.463	0.448	0.451	45.120	2,710
2022-12-27	0.449	0.473	0.442	0.449	44.937	2,441
2022-12-23	0.475	0.476	0.449	0.475	47.505	1,711
2022-12-22	0.459	0.488	0.459	0.459	45.854	946
2022-12-21	0.469	0.523	0.454	0.469	46.863	8,688
2022-12-20	0.460	0.486	0.444	0.460	45.946	4,786
2022-12-19	0.457	0.471	0.436	0.457	45.670	6,086
2022-12-16	0.466	0.475	0.445	0.466	46.587	3,698
2022-12-15	0.458	0.462	0.418	0.458	45.762	7,203

← NewerPage 16 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.