Respiratorius AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.380 | 7.460 | 7.140 | 7.180 | 7.180 | 3,580 |
| 2025-08-05 | 7.080 | 7.380 | 7.080 | 7.380 | 7.380 | 1,456 |
| 2025-08-04 | 7.380 | 7.380 | 7.020 | 7.080 | 7.080 | 1,952 |
| 2025-08-01 | 7.000 | 7.380 | 7.000 | 7.380 | 7.380 | 2,364 |
| 2025-07-31 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 100 |
| 2025-07-30 | 7.040 | 7.340 | 7.020 | 7.100 | 7.100 | 3,563 |
| 2025-07-29 | 7.100 | 7.400 | 7.020 | 7.100 | 7.100 | 2,067 |
| 2025-07-28 | 7.200 | 7.500 | 7.120 | 7.460 | 7.460 | 9,784 |
| 2025-07-25 | 7.240 | 7.240 | 7.000 | 7.040 | 7.040 | 1,449 |
| 2025-07-24 | 7.220 | 7.220 | 7.000 | 7.020 | 7.020 | 491 |
| 2025-07-23 | 7.300 | 7.300 | 7.000 | 7.020 | 7.020 | 2,734 |
| 2025-07-22 | 6.980 | 7.400 | 6.980 | 7.300 | 7.300 | 7,048 |
| 2025-07-21 | 6.900 | 7.000 | 6.720 | 6.980 | 6.980 | 2,851 |
| 2025-07-18 | 6.900 | 6.980 | 6.680 | 6.840 | 6.840 | 10,018 |
| 2025-07-17 | 6.540 | 6.920 | 6.540 | 6.900 | 6.900 | 3,248 |
| 2025-07-16 | 6.900 | 6.900 | 6.600 | 6.620 | 6.620 | 5,356 |
| 2025-07-15 | 6.900 | 6.900 | 6.560 | 6.620 | 6.620 | 714 |
| 2025-07-14 | 7.020 | 7.200 | 6.340 | 6.580 | 6.580 | 15,923 |
| 2025-07-11 | 7.440 | 7.440 | 7.020 | 7.380 | 7.380 | 3,842 |
| 2025-07-10 | 6.800 | 7.460 | 6.800 | 7.440 | 7.440 | 4,653 |
| 2025-07-09 | 7.260 | 7.940 | 6.340 | 6.780 | 6.780 | 27,084 |
| 2025-07-08 | 6.840 | 7.280 | 6.740 | 7.280 | 7.280 | 13,039 |
| 2025-07-07 | 7.380 | 7.380 | 5.800 | 6.580 | 6.580 | 28,227 |
| 2025-07-04 | 7.180 | 7.480 | 7.180 | 7.440 | 7.440 | 4,669 |
| 2025-07-03 | 7.620 | 7.840 | 7.120 | 7.300 | 7.300 | 17,861 |
| 2025-07-02 | 7.620 | 7.840 | 7.460 | 7.520 | 7.520 | 10,687 |
| 2025-07-01 | 7.980 | 8.280 | 7.820 | 7.820 | 7.820 | 15,217 |
| 2025-06-30 | 7.740 | 8.280 | 7.560 | 7.760 | 7.760 | 9,787 |
| 2025-06-27 | 8.000 | 8.060 | 7.720 | 7.720 | 7.720 | 1,895 |
| 2025-06-26 | 8.280 | 8.280 | 7.800 | 8.040 | 8.040 | 2,716 |
| 2025-06-25 | 8.340 | 8.340 | 8.000 | 8.300 | 8.300 | 966 |
| 2025-06-24 | 8.120 | 8.400 | 8.100 | 8.200 | 8.200 | 5,307 |
| 2025-06-23 | 8.980 | 9.180 | 7.880 | 8.540 | 8.540 | 10,501 |
| 2025-06-19 | 8.400 | 9.160 | 8.400 | 8.820 | 8.820 | 8,815 |
| 2025-06-18 | 8.100 | 10.500 | 7.800 | 8.680 | 8.680 | 55,454 |
| 2025-06-17 | 7.800 | 7.800 | 7.520 | 7.720 | 7.720 | 3,191 |
| 2025-06-16 | 8.000 | 8.260 | 7.760 | 8.000 | 8.000 | 2,940 |
| 2025-06-13 | 7.800 | 8.100 | 7.760 | 7.800 | 7.800 | 6,628 |
| 2025-06-12 | 8.000 | 9.680 | 7.560 | 7.980 | 7.980 | 7,321 |
| 2025-06-11 | 9.220 | 9.280 | 7.360 | 8.000 | 8.000 | 61,570 |
| 2025-06-10 | 9.740 | 9.740 | 8.940 | 9.240 | 9.240 | 11,255 |
| 2025-06-09 | 9.000 | 9.780 | 8.580 | 9.740 | 9.740 | 29,949 |
| 2025-06-05 | 9.140 | 9.760 | 8.640 | 9.040 | 9.040 | 21,574 |
| 2025-06-04 | 8.780 | 9.780 | 8.560 | 8.660 | 8.660 | 43,569 |
| 2025-06-03 | 7.240 | 9.960 | 7.240 | 8.780 | 8.780 | 63,616 |
| 2025-06-02 | 6.520 | 7.460 | 6.520 | 7.220 | 7.220 | 24,202 |
| 2025-05-30 | 6.600 | 6.820 | 5.980 | 6.220 | 6.220 | 16,924 |
| 2025-05-28 | 6.700 | 6.860 | 5.660 | 6.180 | 6.180 | 44,052 |
| 2025-05-27 | 5.480 | 10.350 | 5.000 | 6.320 | 6.320 | 247,732 |
| 2025-05-26 | 5.000 | 5.140 | 4.740 | 4.990 | 4.990 | 4,495 |
| 2025-05-23 | 4.750 | 5.140 | 4.750 | 5.000 | 5.000 | 7,369 |
| 2025-05-22 | 4.800 | 4.840 | 4.570 | 4.750 | 4.750 | 2,687 |
| 2025-05-21 | 4.680 | 4.840 | 4.680 | 4.840 | 4.840 | 1,542 |
| 2025-05-20 | 4.530 | 4.660 | 4.390 | 4.520 | 4.520 | 2,437 |
| 2025-05-19 | 4.400 | 4.530 | 4.400 | 4.530 | 4.530 | 260 |
| 2025-05-16 | 4.490 | 4.530 | 4.490 | 4.530 | 4.530 | 444 |
| 2025-05-15 | 4.480 | 4.490 | 4.230 | 4.480 | 4.480 | 6,706 |
| 2025-05-14 | 4.490 | 4.490 | 4.230 | 4.480 | 4.480 | 6,030 |
| 2025-05-13 | 4.370 | 4.490 | 4.250 | 4.440 | 4.440 | 9,212 |
| 2025-05-12 | 4.400 | 4.500 | 4.370 | 4.490 | 4.490 | 2,311 |
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.