Respiratorius AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.305 | 1.450 | 1.275 | 1.410 | 1.410 | 87,965 |
| 2026-01-29 | 1.225 | 1.535 | 1.225 | 1.315 | 1.315 | 54,257 |
| 2026-01-28 | 1.240 | 1.300 | 1.205 | 1.285 | 1.285 | 18,839 |
| 2026-01-27 | 1.400 | 1.400 | 1.190 | 1.240 | 1.240 | 35,839 |
| 2026-01-26 | 1.515 | 1.600 | 1.400 | 1.400 | 1.400 | 48,214 |
| 2026-01-23 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 8,272 |
| 2026-01-22 | 1.520 | 1.600 | 1.520 | 1.530 | 1.530 | 13,965 |
| 2026-01-21 | 1.525 | 1.605 | 1.510 | 1.520 | 1.520 | 38,084 |
| 2026-01-20 | 1.560 | 1.610 | 1.560 | 1.610 | 1.610 | 2,870 |
| 2026-01-19 | 1.555 | 1.605 | 1.555 | 1.560 | 1.560 | 36,985 |
| 2026-01-16 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 18,659 |
| 2026-01-15 | 1.490 | 1.535 | 1.490 | 1.530 | 1.530 | 2,815 |
| 2026-01-14 | 1.455 | 1.540 | 1.455 | 1.485 | 1.485 | 12,460 |
| 2026-01-13 | 1.540 | 1.575 | 1.465 | 1.465 | 1.465 | 13,907 |
| 2026-01-12 | 1.630 | 1.635 | 1.495 | 1.495 | 1.495 | 22,842 |
| 2026-01-09 | 1.700 | 1.700 | 1.580 | 1.635 | 1.635 | 27,887 |
| 2026-01-08 | 1.740 | 1.740 | 1.700 | 1.725 | 1.725 | 15,095 |
| 2026-01-07 | 1.730 | 1.730 | 1.650 | 1.650 | 1.650 | 13,797 |
| 2026-01-05 | 1.715 | 1.740 | 1.715 | 1.740 | 1.740 | 10,797 |
| 2026-01-02 | 1.640 | 1.740 | 1.640 | 1.740 | 1.740 | 17,061 |
| 2025-12-30 | 1.605 | 1.625 | 1.565 | 1.620 | 1.620 | 14,818 |
| 2025-12-29 | 1.580 | 1.635 | 1.580 | 1.630 | 1.630 | 6,111 |
| 2025-12-23 | 1.590 | 1.635 | 1.580 | 1.580 | 1.580 | 15,543 |
| 2025-12-22 | 1.550 | 1.585 | 1.500 | 1.580 | 1.580 | 7,239 |
| 2025-12-19 | 1.580 | 1.620 | 1.550 | 1.550 | 1.550 | 11,852 |
| 2025-12-18 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 449 |
| 2025-12-17 | 1.705 | 1.710 | 1.670 | 1.670 | 1.670 | 7,023 |
| 2025-12-16 | 1.690 | 1.695 | 1.655 | 1.655 | 1.655 | 2,212 |
| 2025-12-15 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 3,000 |
| 2025-12-12 | 1.650 | 1.730 | 1.650 | 1.725 | 1.725 | 3,134 |
| 2025-12-11 | 1.710 | 1.730 | 1.650 | 1.650 | 1.650 | 15,006 |
| 2025-12-10 | 1.750 | 1.750 | 1.680 | 1.735 | 1.735 | 1,266 |
| 2025-12-09 | 1.710 | 1.755 | 1.695 | 1.695 | 1.695 | 7,375 |
| 2025-12-08 | 1.760 | 1.870 | 1.760 | 1.760 | 1.760 | 1,802 |
| 2025-12-05 | 1.930 | 1.930 | 1.775 | 1.860 | 1.860 | 20,608 |
| 2025-12-04 | 1.990 | 1.990 | 1.875 | 1.875 | 1.875 | 16,341 |
| 2025-12-03 | 1.930 | 2.070 | 1.930 | 1.995 | 1.995 | 3,594 |
| 2025-12-02 | 1.915 | 1.975 | 1.915 | 1.970 | 1.970 | 18,454 |
| 2025-12-01 | 1.885 | 1.935 | 1.840 | 1.880 | 1.880 | 3,373 |
| 2025-11-28 | 2.000 | 2.000 | 1.880 | 1.925 | 1.925 | 7,255 |
| 2025-11-27 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 25,665 |
| 2025-11-26 | 1.880 | 2.010 | 1.880 | 1.940 | 1.940 | 14,834 |
| 2025-11-25 | 1.930 | 1.955 | 1.675 | 1.955 | 1.955 | 57,815 |
| 2025-11-24 | 1.945 | 2.110 | 1.940 | 1.945 | 1.945 | 35,581 |
| 2025-11-21 | 2.070 | 2.100 | 1.900 | 1.945 | 1.945 | 47,291 |
| 2025-11-20 | 2.000 | 2.110 | 2.000 | 2.050 | 2.050 | 12,924 |
| 2025-11-19 | 2.110 | 2.200 | 2.000 | 2.060 | 2.060 | 62,667 |
| 2025-11-18 | 2.060 | 2.070 | 1.960 | 2.070 | 2.070 | 664 |
| 2025-11-17 | 2.030 | 2.060 | 1.960 | 2.050 | 2.050 | 5,452 |
| 2025-11-14 | 1.860 | 2.020 | 1.855 | 2.020 | 2.020 | 16,254 |
| 2025-11-13 | 1.970 | 1.970 | 1.860 | 1.965 | 1.965 | 3,571 |
| 2025-11-12 | 1.890 | 1.970 | 1.825 | 1.940 | 1.940 | 7,436 |
| 2025-11-11 | 1.905 | 2.070 | 1.895 | 1.895 | 1.895 | 9,789 |
| 2025-11-10 | 1.795 | 1.965 | 1.795 | 1.855 | 1.855 | 29,489 |
| 2025-11-07 | 1.965 | 1.965 | 1.720 | 1.865 | 1.865 | 44,784 |
| 2025-11-06 | 1.995 | 2.090 | 1.950 | 1.965 | 1.965 | 15,924 |
| 2025-11-05 | 2.010 | 2.080 | 1.995 | 1.995 | 1.995 | 8,391 |
| 2025-11-04 | 2.010 | 2.050 | 2.010 | 2.040 | 2.040 | 26,035 |
| 2025-11-03 | 2.120 | 2.170 | 1.950 | 2.030 | 2.030 | 61,339 |
| 2025-10-31 | 2.170 | 2.170 | 2.060 | 2.060 | 2.060 | 6,879 |
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.