Respiratorius AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.850	2.850	2.680	2.810	2.810	4,997
2026-07-23	2.750	2.850	2.720	2.840	2.840	118
2026-07-22	2.850	2.850	2.800	2.840	2.840	937
2026-07-21	2.940	2.940	2.720	2.840	2.840	3,087
2026-07-20	2.900	2.940	2.900	2.940	2.940	3,570
2026-07-17	2.880	2.940	2.880	2.900	2.900	4,907
2026-07-16	2.950	3.010	2.920	3.010	3.010	19,798
2026-07-15	3.060	3.060	2.940	3.060	3.060	2,193
2026-07-14	3.080	3.140	2.980	3.060	3.060	9,211
2026-07-13	3.250	3.250	2.870	3.000	3.000	12,596
2026-07-10	3.290	3.290	3.250	3.250	3.250	6,245
2026-07-09	3.310	3.410	3.140	3.250	3.250	18,717
2026-07-08	3.300	3.420	2.800	3.140	3.140	23,400
2026-07-07	2.980	3.400	2.830	3.330	3.330	67,657
2026-07-06	2.920	2.950	2.610	2.940	2.940	15,656
2026-07-03	2.910	2.910	2.760	2.880	2.880	13,379
2026-07-02	2.530	3.100	2.400	2.910	2.910	31,955
2026-07-01	2.500	2.590	2.380	2.520	2.520	11,303
2026-06-30	2.460	2.520	2.460	2.520	2.520	2,301
2026-06-29	2.450	2.460	2.370	2.460	2.460	13,184
2026-06-26	2.350	2.630	2.350	2.460	2.460	15,717
2026-06-25	2.190	2.490	2.140	2.490	2.490	28,085
2026-06-24	2.290	2.290	2.200	2.220	2.220	13,477
2026-06-23	2.200	2.410	2.200	2.300	2.300	5,139
2026-06-22	2.170	2.950	1.975	2.260	2.260	17,036
2026-06-18	2.330	2.330	2.200	2.200	2.200	12,377
2026-06-17	2.200	2.330	2.140	2.290	2.290	22,665
2026-06-16	2.330	2.330	2.200	2.290	2.290	4,427
2026-06-15	2.260	2.330	2.210	2.260	2.260	12,240
2026-06-12	2.400	2.400	2.260	2.400	2.400	745
2026-06-11	2.320	2.400	2.260	2.300	2.300	8,890
2026-06-10	2.390	2.450	2.380	2.380	2.380	2,306
2026-06-09	2.410	2.410	2.270	2.390	2.390	5,803
2026-06-08	2.340	2.410	2.280	2.390	2.390	23,602
2026-06-05	2.290	2.500	2.290	2.500	2.500	13,089
2026-06-04	2.210	2.280	2.110	2.280	2.280	19,152
2026-06-03	2.270	2.330	2.140	2.330	2.330	8,078
2026-06-02	2.170	2.400	2.170	2.340	2.340	38,402
2026-06-01	2.000	2.140	1.975	2.140	2.140	47,305
2026-05-29	2.140	2.150	2.020	2.020	2.020	6,051
2026-05-28	2.130	2.150	2.100	2.150	2.150	3,262
2026-05-27	2.060	2.220	2.060	2.190	2.190	25,893
2026-05-26	2.400	2.500	1.950	2.000	2.000	134,907
2026-05-25	2.250	2.400	2.250	2.400	2.400	9,758
2026-05-22	2.550	2.550	2.010	2.250	2.250	65,014
2026-05-21	2.640	2.690	2.490	2.600	2.600	6,173
2026-05-20	2.520	2.640	2.520	2.640	2.640	1,017
2026-05-19	2.600	2.600	2.380	2.380	2.380	25,980
2026-05-18	2.820	2.860	2.550	2.620	2.620	19,400
2026-05-15	2.900	3.120	2.590	2.730	2.730	125,526
2026-05-13	2.500	2.990	2.500	2.820	2.820	30,274
2026-05-12	2.800	2.890	2.570	2.700	2.700	61,309
2026-05-11	2.250	2.760	2.250	2.760	2.760	65,180
2026-05-08	2.050	2.390	2.050	2.240	2.240	100,065
2026-05-07	2.160	2.360	2.050	2.160	2.160	34,240
2026-05-06	2.690	2.850	2.100	2.230	2.230	128,185
2026-05-05	1.750	3.540	1.695	2.700	2.700	143,993
2026-05-04	1.570	1.820	1.565	1.740	1.740	60,829
2026-04-30	1.570	1.735	1.570	1.635	1.635	37,163
2026-04-29	1.535	1.540	1.465	1.510	1.510	6,489

← NewerPage 2 of 3 · 126 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.