Respiratorius AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 13,854 |
| 2026-04-27 | 1.400 | 1.480 | 1.400 | 1.470 | 1.470 | 40,906 |
| 2026-04-24 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 13,216 |
| 2026-04-23 | 1.435 | 1.435 | 1.350 | 1.370 | 1.370 | 5,609 |
| 2026-04-22 | 1.390 | 1.450 | 1.375 | 1.450 | 1.450 | 7,363 |
| 2026-04-21 | 1.435 | 1.435 | 1.430 | 1.430 | 1.430 | 1,346 |
| 2026-04-20 | 1.420 | 1.420 | 1.380 | 1.405 | 1.405 | 41,256 |
| 2026-04-17 | 1.470 | 1.490 | 1.440 | 1.490 | 1.490 | 14,477 |
| 2026-04-16 | 1.495 | 1.555 | 1.470 | 1.550 | 1.550 | 3,635 |
| 2026-04-15 | 1.420 | 1.615 | 1.370 | 1.500 | 1.500 | 34,652 |
| 2026-04-14 | 1.415 | 1.415 | 1.365 | 1.410 | 1.410 | 3,814 |
| 2026-04-13 | 1.430 | 1.430 | 1.365 | 1.380 | 1.380 | 7,469 |
| 2026-04-10 | 1.430 | 1.510 | 1.430 | 1.435 | 1.435 | 22,863 |
| 2026-04-09 | 1.430 | 1.510 | 1.430 | 1.455 | 1.455 | 15,830 |
| 2026-04-08 | 1.420 | 1.550 | 1.420 | 1.435 | 1.435 | 25,908 |
| 2026-04-07 | 1.370 | 1.405 | 1.330 | 1.395 | 1.395 | 26,019 |
| 2026-04-02 | 1.330 | 1.350 | 1.325 | 1.325 | 1.325 | 1,675 |
| 2026-04-01 | 1.290 | 1.300 | 1.260 | 1.300 | 1.300 | 2,026 |
| 2026-03-31 | 1.360 | 1.365 | 1.330 | 1.330 | 1.330 | 7,195 |
| 2026-03-30 | 1.320 | 1.325 | 1.290 | 1.290 | 1.290 | 5,914 |
| 2026-03-27 | 1.315 | 1.315 | 1.290 | 1.290 | 1.290 | 11,994 |
| 2026-03-26 | 1.340 | 1.350 | 1.300 | 1.350 | 1.350 | 4,955 |
| 2026-03-25 | 1.245 | 1.310 | 1.245 | 1.275 | 1.275 | 32,227 |
| 2026-03-24 | 1.305 | 1.350 | 1.255 | 1.255 | 1.255 | 29,875 |
| 2026-03-23 | 1.325 | 1.375 | 1.320 | 1.375 | 1.375 | 18,379 |
| 2026-03-20 | 1.375 | 1.390 | 1.350 | 1.350 | 1.350 | 8,095 |
| 2026-03-19 | 1.320 | 1.380 | 1.320 | 1.330 | 1.330 | 22,955 |
| 2026-03-18 | 1.400 | 1.400 | 1.325 | 1.325 | 1.325 | 2,287 |
| 2026-03-17 | 1.315 | 1.380 | 1.315 | 1.320 | 1.320 | 11,222 |
| 2026-03-16 | 1.300 | 1.380 | 1.300 | 1.305 | 1.305 | 1,885 |
| 2026-03-13 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 4,822 |
| 2026-03-12 | 1.300 | 1.335 | 1.300 | 1.300 | 1.300 | 4,886 |
| 2026-03-11 | 1.315 | 1.330 | 1.315 | 1.330 | 1.330 | 7,450 |
| 2026-03-10 | 1.255 | 1.315 | 1.255 | 1.290 | 1.290 | 7,487 |
| 2026-03-09 | 1.330 | 1.335 | 1.260 | 1.260 | 1.260 | 4,206 |
| 2026-03-06 | 1.355 | 1.355 | 1.265 | 1.300 | 1.300 | 38,200 |
| 2026-03-05 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 6,379 |
| 2026-03-04 | 1.300 | 1.440 | 1.300 | 1.400 | 1.400 | 51,424 |
| 2026-03-03 | 1.375 | 1.375 | 1.290 | 1.290 | 1.290 | 40,844 |
| 2026-03-02 | 1.410 | 1.495 | 1.380 | 1.385 | 1.385 | 9,276 |
| 2026-02-27 | 1.365 | 1.475 | 1.365 | 1.475 | 1.475 | 16,825 |
| 2026-02-26 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 1,052 |
| 2026-02-25 | 1.360 | 1.430 | 1.345 | 1.410 | 1.410 | 2,232 |
| 2026-02-24 | 1.435 | 1.435 | 1.355 | 1.360 | 1.360 | 23,769 |
| 2026-02-23 | 1.305 | 1.395 | 1.305 | 1.395 | 1.395 | 12,812 |
| 2026-02-20 | 1.455 | 1.510 | 1.295 | 1.320 | 1.320 | 53,838 |
| 2026-02-19 | 1.580 | 1.620 | 1.500 | 1.500 | 1.500 | 21,205 |
| 2026-02-18 | 1.630 | 1.630 | 1.580 | 1.580 | 1.580 | 15,304 |
| 2026-02-17 | 1.645 | 1.645 | 1.590 | 1.590 | 1.590 | 20,994 |
| 2026-02-16 | 1.725 | 1.725 | 1.645 | 1.690 | 1.690 | 28,819 |
| 2026-02-13 | 1.750 | 1.750 | 1.645 | 1.735 | 1.735 | 100 |
| 2026-02-12 | 1.620 | 1.700 | 1.620 | 1.690 | 1.690 | 4,941 |
| 2026-02-11 | 1.760 | 1.760 | 1.610 | 1.620 | 1.620 | 30,950 |
| 2026-02-10 | 1.515 | 1.790 | 1.515 | 1.695 | 1.695 | 11,548 |
| 2026-02-09 | 1.670 | 1.715 | 1.570 | 1.600 | 1.600 | 29,870 |
| 2026-02-06 | 1.570 | 1.665 | 1.570 | 1.605 | 1.605 | 11,232 |
| 2026-02-05 | 1.530 | 1.645 | 1.530 | 1.610 | 1.610 | 23,022 |
| 2026-02-04 | 1.575 | 1.665 | 1.565 | 1.610 | 1.610 | 42,737 |
| 2026-02-03 | 1.550 | 1.665 | 1.505 | 1.660 | 1.660 | 33,793 |
| 2026-02-02 | 1.365 | 1.700 | 1.365 | 1.505 | 1.505 | 95,582 |
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.