Respiratorius AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.480 | 4.600 | 4.480 | 4.600 | 4.600 | 5,038 |
| 2025-05-08 | 4.700 | 4.700 | 4.380 | 4.420 | 4.420 | 9,580 |
| 2025-05-07 | 4.990 | 4.990 | 4.700 | 4.990 | 4.990 | 1,754 |
| 2025-05-06 | 4.990 | 4.990 | 4.700 | 4.980 | 4.980 | 6,632 |
| 2025-05-05 | 4.950 | 4.990 | 4.800 | 4.990 | 4.990 | 2,378 |
| 2025-05-02 | 4.660 | 5.200 | 4.660 | 5.000 | 5.000 | 2,197 |
| 2025-04-30 | 4.390 | 4.940 | 4.390 | 4.940 | 4.940 | 12,804 |
| 2025-04-29 | 6.260 | 6.260 | 4.330 | 4.460 | 4.460 | 29,875 |
| 2025-04-28 | 6.280 | 6.640 | 6.280 | 6.280 | 6.280 | 3,880 |
| 2025-04-25 | 6.280 | 6.380 | 6.280 | 6.380 | 6.380 | 2,698 |
| 2025-04-24 | 6.460 | 6.480 | 6.100 | 6.100 | 6.100 | 2,054 |
| 2025-04-23 | 6.120 | 6.300 | 6.120 | 6.300 | 6.300 | 2,175 |
| 2025-04-22 | 6.540 | 6.660 | 6.280 | 6.280 | 6.280 | 2,200 |
| 2025-04-17 | 5.740 | 6.900 | 5.740 | 6.220 | 6.220 | 9,752 |
| 2025-04-16 | 5.500 | 5.760 | 5.500 | 5.760 | 5.760 | 2,914 |
| 2025-04-15 | 5.440 | 5.500 | 5.200 | 5.500 | 5.500 | 3,963 |
| 2025-04-14 | 5.380 | 5.380 | 5.220 | 5.360 | 5.360 | 5,689 |
| 2025-04-11 | 5.600 | 5.900 | 5.560 | 5.560 | 5.560 | 2,913 |
| 2025-04-10 | 6.100 | 6.100 | 5.560 | 5.600 | 5.600 | 5,649 |
| 2025-04-09 | 5.800 | 6.100 | 5.800 | 6.100 | 6.100 | 726 |
| 2025-04-08 | 5.860 | 6.080 | 5.600 | 6.080 | 6.080 | 2,098 |
| 2025-04-07 | 6.040 | 6.240 | 5.540 | 5.700 | 5.700 | 3,502 |
| 2025-04-04 | 5.800 | 6.500 | 5.800 | 6.050 | 6.050 | 11,813 |
| 2025-04-03 | 5.850 | 5.850 | 5.500 | 5.550 | 5.550 | 1,114 |
| 2025-04-02 | 5.900 | 5.900 | 5.550 | 5.550 | 5.550 | 12,165 |
| 2025-04-01 | 5.900 | 6.200 | 5.900 | 6.200 | 6.200 | 1,046 |
| 2025-03-31 | 6.200 | 6.200 | 5.900 | 6.150 | 6.150 | 4,317 |
| 2025-03-28 | 6.200 | 6.350 | 6.000 | 6.200 | 6.200 | 8,768 |
| 2025-03-27 | 6.450 | 6.500 | 6.000 | 6.000 | 6.000 | 3,088 |
| 2025-03-26 | 6.300 | 6.500 | 6.300 | 6.450 | 6.450 | 5,684 |
| 2025-03-25 | 5.900 | 6.300 | 5.900 | 6.100 | 6.100 | 3,679 |
| 2025-03-24 | 6.050 | 6.050 | 5.900 | 5.900 | 5.900 | 1,588 |
| 2025-03-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 316 |
| 2025-03-20 | 5.750 | 5.850 | 5.700 | 5.850 | 5.850 | 1,313 |
| 2025-03-19 | 5.750 | 5.950 | 5.750 | 5.950 | 5.950 | 367 |
| 2025-03-18 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 1,919 |
| 2025-03-17 | 6.000 | 6.300 | 5.900 | 5.900 | 5.900 | 4,076 |
| 2025-03-14 | 5.950 | 6.300 | 5.900 | 6.000 | 6.000 | 2,062 |
| 2025-03-13 | 5.950 | 6.250 | 5.950 | 6.250 | 6.250 | 553 |
| 2025-03-12 | 5.950 | 6.250 | 5.950 | 5.950 | 5.950 | 1,612 |
| 2025-03-11 | 6.050 | 6.250 | 5.950 | 6.100 | 6.100 | 5,788 |
| 2025-03-10 | 6.350 | 6.350 | 6.050 | 6.250 | 6.250 | 3,982 |
| 2025-03-07 | 6.450 | 6.450 | 6.000 | 6.350 | 6.350 | 8,837 |
| 2025-03-06 | 6.850 | 7.250 | 6.300 | 6.850 | 6.850 | 6,049 |
| 2025-03-05 | 7.350 | 7.350 | 6.850 | 6.850 | 6.850 | 385 |
| 2025-03-04 | 7.050 | 7.500 | 6.900 | 7.000 | 7.000 | 3,112 |
| 2025-03-03 | 7.300 | 7.450 | 7.050 | 7.450 | 7.450 | 409 |
| 2025-02-28 | 7.000 | 7.500 | 6.900 | 7.400 | 7.400 | 4,465 |
| 2025-02-27 | 6.850 | 7.450 | 6.650 | 7.050 | 7.050 | 5,719 |
| 2025-02-26 | 7.550 | 7.550 | 7.000 | 7.000 | 7.000 | 3,182 |
| 2025-02-25 | 6.400 | 8.000 | 6.400 | 7.400 | 7.400 | 30,288 |
| 2025-02-24 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 1,250 |
| 2025-02-21 | 6.000 | 6.500 | 5.950 | 6.150 | 6.150 | 3,778 |
| 2025-02-20 | 6.400 | 6.400 | 5.950 | 6.150 | 6.150 | 5,931 |
| 2025-02-19 | 6.400 | 6.400 | 6.300 | 6.400 | 6.400 | 2,126 |
| 2025-02-18 | 5.900 | 6.300 | 5.900 | 6.200 | 6.200 | 4,682 |
| 2025-02-17 | 6.400 | 6.500 | 6.000 | 6.000 | 6.000 | 9,971 |
| 2025-02-14 | 5.900 | 6.700 | 5.600 | 6.400 | 6.400 | 33,336 |
| 2025-02-13 | 5.250 | 6.300 | 5.250 | 5.700 | 5.700 | 16,249 |
| 2025-02-12 | 5.150 | 5.650 | 5.150 | 5.500 | 5.500 | 6,608 |
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.