Respiratorius AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.358	0.358	0.326	0.358	35.766	7,452
2022-06-28	0.340	0.345	0.314	0.340	34.024	8,143
2022-06-27	0.312	0.334	0.312	0.312	31.181	8,601
2022-06-23	0.327	0.347	0.321	0.327	32.740	8,208
2022-06-22	0.355	0.391	0.321	0.355	35.491	27,276
2022-06-21	0.391	0.402	0.383	0.391	39.067	5,875
2022-06-20	0.393	0.424	0.389	0.393	39.302	16,660
2022-06-17	0.436	0.445	0.347	0.436	43.599	13,256
2022-06-16	0.347	0.359	0.313	0.347	34.692	5,906
2022-06-15	0.359	0.359	0.352	0.359	35.864	744
2022-06-14	0.355	0.377	0.344	0.355	35.473	4,210
2022-06-13	0.359	0.374	0.352	0.359	35.942	10,198
2022-06-10	0.367	0.379	0.359	0.367	36.723	1,785
2022-06-09	0.375	0.376	0.359	0.375	37.505	5,084
2022-06-08	0.369	0.374	0.359	0.369	36.880	2,524
2022-06-07	0.369	0.391	0.359	0.369	36.880	2,972
2022-06-03	0.359	0.362	0.356	0.359	35.942	3,336
2022-06-02	0.367	0.374	0.362	0.367	36.723	1,714
2022-06-01	0.373	0.375	0.361	0.373	37.270	6,339
2022-05-31	0.367	0.376	0.365	0.367	36.723	5,198
2022-05-30	0.374	0.379	0.362	0.374	37.427	4,812
2022-05-27	0.384	0.384	0.363	0.384	38.442	9,610
2022-05-25	0.376	0.383	0.367	0.376	37.583	3,133
2022-05-24	0.376	0.402	0.369	0.376	37.583	11,030
2022-05-23	0.373	0.377	0.362	0.373	37.270	1,080
2022-05-20	0.375	0.388	0.365	0.375	37.505	2,103
2022-05-19	0.373	0.373	0.369	0.373	37.270	622
2022-05-18	0.364	0.373	0.364	0.364	36.411	2,179
2022-05-17	0.367	0.373	0.367	0.367	36.723	1,240
2022-05-16	0.367	0.391	0.364	0.367	36.723	2,577
2022-05-13	0.373	0.388	0.362	0.373	37.270	2,765
2022-05-12	0.365	0.375	0.363	0.365	36.489	1,572
2022-05-11	0.383	0.389	0.367	0.383	38.286	9,118
2022-05-10	0.383	0.389	0.367	0.383	38.286	3,720
2022-05-09	0.371	0.399	0.361	0.371	37.114	4,707
2022-05-06	0.399	0.406	0.391	0.399	39.927	2,560
2022-05-05	0.413	0.430	0.400	0.413	41.333	3,805
2022-05-04	0.431	0.435	0.417	0.431	43.130	2,107
2022-05-03	0.435	0.449	0.425	0.435	43.521	1,856
2022-05-02	0.438	0.451	0.423	0.438	43.756	4,260
2022-04-29	0.445	0.463	0.445	0.445	44.537	618
2022-04-28	0.464	0.467	0.442	0.464	46.412	2,696
2022-04-27	0.467	0.484	0.445	0.467	46.725	5,472
2022-04-26	0.492	0.492	0.452	0.492	49.225	1,568
2022-04-25	0.445	0.477	0.445	0.445	44.537	1,514
2022-04-22	0.445	0.459	0.438	0.445	44.537	940
2022-04-21	0.459	0.486	0.452	0.459	45.865	1,713
2022-04-20	0.469	0.469	0.446	0.469	46.881	736
2022-04-19	0.440	0.455	0.438	0.440	43.990	1,639
2022-04-14	0.455	0.468	0.430	0.455	45.474	1,839
2022-04-13	0.469	0.469	0.452	0.469	46.881	319
2022-04-12	0.469	0.492	0.441	0.469	46.881	3,077
2022-04-11	0.468	0.495	0.455	0.468	46.803	4,239
2022-04-08	0.461	0.465	0.456	0.461	46.100	1,019
2022-04-07	0.466	0.475	0.462	0.466	46.568	673
2022-04-06	0.468	0.475	0.457	0.468	46.803	4,347
2022-04-05	0.470	0.484	0.465	0.470	46.959	2,848
2022-04-04	0.466	0.481	0.457	0.466	46.568	1,758
2022-04-01	0.456	0.482	0.449	0.456	45.631	2,900
2022-03-31	0.482	0.492	0.462	0.482	48.209	9,498

← NewerPage 19 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.