Respiratorius AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.070 | 2.160 | 2.030 | 2.140 | 2.140 | 15,441 |
| 2025-10-29 | 2.070 | 2.290 | 1.950 | 2.070 | 2.070 | 10,515 |
| 2025-10-28 | 2.120 | 2.180 | 1.955 | 2.060 | 2.060 | 13,998 |
| 2025-10-27 | 2.200 | 2.200 | 1.995 | 2.050 | 2.050 | 47,375 |
| 2025-10-24 | 2.190 | 2.270 | 2.150 | 2.200 | 2.200 | 19,921 |
| 2025-10-23 | 2.350 | 2.350 | 2.250 | 2.290 | 2.290 | 6,329 |
| 2025-10-22 | 2.590 | 2.590 | 2.250 | 2.280 | 2.280 | 45,151 |
| 2025-10-21 | 2.350 | 2.660 | 2.350 | 2.510 | 2.510 | 19,980 |
| 2025-10-20 | 2.450 | 2.450 | 2.310 | 2.450 | 2.450 | 6,206 |
| 2025-10-17 | 2.440 | 2.440 | 2.400 | 2.400 | 2.400 | 6,909 |
| 2025-10-16 | 2.690 | 2.690 | 2.450 | 2.450 | 2.450 | 6,865 |
| 2025-10-15 | 2.670 | 2.760 | 2.550 | 2.550 | 2.550 | 39,440 |
| 2025-10-14 | 2.420 | 2.960 | 2.410 | 2.680 | 2.680 | 30,227 |
| 2025-10-13 | 2.400 | 2.490 | 2.350 | 2.360 | 2.360 | 10,220 |
| 2025-10-09 | 2.430 | 2.530 | 2.430 | 2.450 | 2.450 | 11,421 |
| 2025-10-08 | 2.540 | 2.540 | 2.430 | 2.480 | 2.480 | 6,601 |
| 2025-10-07 | 2.550 | 2.550 | 2.450 | 2.530 | 2.530 | 12,759 |
| 2025-10-06 | 2.530 | 2.530 | 2.430 | 2.510 | 2.510 | 15,465 |
| 2025-10-03 | 2.510 | 2.510 | 2.430 | 2.490 | 2.490 | 10,462 |
| 2025-10-02 | 2.490 | 2.520 | 2.470 | 2.470 | 2.470 | 17,528 |
| 2025-10-01 | 2.620 | 2.620 | 2.490 | 2.490 | 2.490 | 18,619 |
| 2025-09-30 | 2.600 | 2.670 | 2.470 | 2.610 | 2.610 | 53,684 |
| 2025-09-29 | 2.760 | 2.760 | 2.200 | 2.470 | 2.470 | 41,819 |
| 2025-09-26 | 2.400 | 2.760 | 2.400 | 2.740 | 2.740 | 34,957 |
| 2025-09-25 | 2.500 | 2.550 | 2.350 | 2.450 | 2.450 | 22,157 |
| 2025-09-24 | 2.610 | 2.790 | 2.480 | 2.520 | 2.520 | 19,708 |
| 2025-09-23 | 3.000 | 3.000 | 2.610 | 2.610 | 2.610 | 55,809 |
| 2025-09-22 | 3.000 | 3.140 | 3.000 | 3.020 | 3.020 | 3,040 |
| 2025-09-19 | 3.210 | 3.210 | 3.000 | 3.120 | 3.120 | 19,974 |
| 2025-09-18 | 3.150 | 3.150 | 3.050 | 3.090 | 3.090 | 35,462 |
| 2025-09-17 | 3.150 | 3.280 | 3.110 | 3.110 | 3.110 | 11,734 |
| 2025-09-16 | 3.130 | 3.230 | 3.050 | 3.050 | 3.050 | 8,956 |
| 2025-09-15 | 3.750 | 3.750 | 3.050 | 3.220 | 3.220 | 76,321 |
| 2025-09-12 | 3.600 | 3.740 | 3.600 | 3.600 | 3.600 | 2,384 |
| 2025-09-11 | 3.790 | 3.790 | 3.600 | 3.670 | 3.670 | 20,351 |
| 2025-09-10 | 3.640 | 3.820 | 3.640 | 3.790 | 3.790 | 8,323 |
| 2025-09-09 | 3.830 | 3.830 | 3.640 | 3.670 | 3.670 | 10,440 |
| 2025-09-08 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 11,196 |
| 2025-09-05 | 3.700 | 3.890 | 3.670 | 3.750 | 3.750 | 16,148 |
| 2025-09-04 | 3.780 | 3.870 | 3.690 | 3.690 | 3.690 | 9,669 |
| 2025-09-03 | 3.860 | 3.860 | 3.710 | 3.720 | 3.720 | 7,579 |
| 2025-09-02 | 4.000 | 4.370 | 3.710 | 3.800 | 3.800 | 55,418 |
| 2025-09-01 | 3.750 | 3.960 | 3.620 | 3.730 | 3.730 | 30,635 |
| 2025-08-29 | 3.890 | 3.890 | 3.720 | 3.720 | 3.720 | 14,045 |
| 2025-08-28 | 3.720 | 3.750 | 3.610 | 3.750 | 3.750 | 20,877 |
| 2025-08-27 | 3.890 | 3.890 | 3.610 | 3.610 | 3.610 | 20,884 |
| 2025-08-26 | 3.620 | 3.900 | 3.510 | 3.780 | 3.780 | 13,581 |
| 2025-08-25 | 3.510 | 3.690 | 3.500 | 3.650 | 3.650 | 6,445 |
| 2025-08-22 | 3.440 | 3.690 | 3.350 | 3.500 | 3.500 | 21,464 |
| 2025-08-21 | 3.450 | 3.590 | 3.420 | 3.500 | 3.500 | 21,210 |
| 2025-08-20 | 3.450 | 3.610 | 3.450 | 3.470 | 3.470 | 1,419 |
| 2025-08-19 | 3.480 | 3.540 | 3.400 | 3.400 | 3.400 | 17,702 |
| 2025-08-18 | 3.750 | 3.790 | 3.160 | 3.590 | 3.590 | 8,952 |
| 2025-08-15 | 3.800 | 3.800 | 3.620 | 3.700 | 3.700 | 9,511 |
| 2025-08-14 | 3.930 | 3.930 | 3.560 | 3.720 | 3.720 | 44,326 |
| 2025-08-13 | 4.150 | 4.150 | 3.810 | 3.830 | 3.830 | 35,752 |
| 2025-08-12 | 4.250 | 4.850 | 4.000 | 4.020 | 4.020 | 165,640 |
| 2025-08-11 | 6.900 | 6.960 | 6.600 | 6.740 | 6.740 | 4,835 |
| 2025-08-08 | 7.380 | 7.380 | 7.000 | 7.140 | 7.140 | 5,052 |
| 2025-08-07 | 7.180 | 7.380 | 7.100 | 7.380 | 7.380 | 7,140 |
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.