Respiratorius AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 5.500 | 5.500 | 5.000 | 5.150 | 5.150 | 18,399 |
| 2025-02-10 | 5.850 | 5.850 | 5.150 | 5.500 | 5.500 | 15,336 |
| 2025-02-07 | 6.000 | 6.300 | 5.950 | 5.950 | 5.950 | 5,937 |
| 2025-02-06 | 6.800 | 6.850 | 5.900 | 6.250 | 6.250 | 5,324 |
| 2025-02-05 | 7.350 | 7.400 | 7.000 | 7.150 | 7.150 | 18,364 |
| 2025-02-04 | 7.150 | 7.550 | 7.150 | 7.350 | 7.350 | 1,446 |
| 2025-02-03 | 7.500 | 7.500 | 7.150 | 7.450 | 7.450 | 3,970 |
| 2025-01-31 | 8.100 | 8.100 | 7.550 | 7.600 | 7.600 | 7,402 |
| 2025-01-30 | 8.150 | 8.150 | 7.750 | 8.150 | 8.150 | 1,468 |
| 2025-01-29 | 7.700 | 8.150 | 7.700 | 8.150 | 8.150 | 4,929 |
| 2025-01-28 | 8.400 | 8.400 | 7.700 | 8.100 | 8.100 | 9,198 |
| 2025-01-27 | 8.150 | 8.500 | 7.800 | 8.500 | 8.500 | 5,025 |
| 2025-01-24 | 7.800 | 8.700 | 7.800 | 8.000 | 8.000 | 6,415 |
| 2025-01-23 | 8.450 | 8.450 | 8.000 | 8.000 | 8.000 | 5,019 |
| 2025-01-22 | 8.200 | 8.650 | 8.150 | 8.450 | 8.450 | 5,110 |
| 2025-01-21 | 7.700 | 8.100 | 7.700 | 8.100 | 8.100 | 7,746 |
| 2025-01-20 | 8.000 | 8.050 | 7.500 | 7.950 | 7.950 | 16,524 |
| 2025-01-17 | 8.750 | 9.000 | 7.500 | 8.000 | 8.000 | 20,132 |
| 2025-01-16 | 7.700 | 8.700 | 7.550 | 8.650 | 8.650 | 18,472 |
| 2025-01-15 | 7.000 | 8.300 | 7.000 | 7.979 | 7.979 | 20,194 |
| 2025-01-14 | 7.062 | 7.280 | 6.740 | 7.096 | 7.096 | 2,340 |
| 2025-01-13 | 7.560 | 7.560 | 7.000 | 7.060 | 7.060 | 4,043 |
| 2025-01-10 | 7.000 | 7.800 | 6.771 | 7.340 | 7.340 | 8,259 |
| 2025-01-09 | 7.000 | 7.000 | 6.603 | 7.000 | 7.000 | 1,112 |
| 2025-01-08 | 6.900 | 7.000 | 6.700 | 6.800 | 6.800 | 4,683 |
| 2025-01-07 | 6.100 | 6.900 | 6.100 | 6.900 | 6.900 | 6,942 |
| 2025-01-03 | 5.950 | 6.250 | 5.900 | 6.000 | 6.000 | 1,253 |
| 2025-01-02 | 6.500 | 6.500 | 5.950 | 5.950 | 5.950 | 13,863 |
| 2024-12-30 | 7.400 | 7.400 | 6.300 | 6.500 | 6.500 | 8,114 |
| 2024-12-27 | 7.900 | 7.900 | 6.850 | 7.400 | 7.400 | 12,328 |
| 2024-12-23 | 6.500 | 7.850 | 6.200 | 7.850 | 7.850 | 50,813 |
| 2024-12-20 | 7.250 | 7.650 | 6.300 | 6.500 | 6.500 | 9,080 |
| 2024-12-19 | 6.650 | 7.000 | 6.000 | 7.000 | 7.000 | 38,544 |
| 2024-12-18 | 7.450 | 8.750 | 5.850 | 6.550 | 6.550 | 42,632 |
| 2024-12-17 | 4.380 | 10.000 | 4.380 | 7.050 | 7.050 | 57,578 |
| 2024-12-16 | 4.020 | 4.380 | 4.020 | 4.160 | 4.160 | 6,058 |
| 2024-12-13 | 3.800 | 4.200 | 3.800 | 4.200 | 4.200 | 11,972 |
| 2024-12-12 | 3.680 | 3.920 | 3.680 | 3.920 | 3.920 | 10,460 |
| 2024-12-11 | 3.680 | 3.680 | 3.560 | 3.680 | 3.680 | 9,487 |
| 2024-12-10 | 3.800 | 4.000 | 3.760 | 3.760 | 3.760 | 4,709 |
| 2024-12-09 | 3.760 | 4.140 | 3.760 | 3.900 | 3.900 | 9,906 |
| 2024-12-06 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 921 |
| 2024-12-05 | 3.880 | 4.000 | 3.740 | 3.860 | 3.860 | 10,942 |
| 2024-12-04 | 4.300 | 4.340 | 3.660 | 4.000 | 4.000 | 39,209 |
| 2024-12-03 | 4.540 | 4.760 | 4.300 | 4.420 | 4.420 | 9,235 |
| 2024-12-02 | 4.840 | 4.840 | 4.440 | 4.800 | 4.800 | 12,211 |
| 2024-11-29 | 4.979 | 4.979 | 4.572 | 4.700 | 4.700 | 14,501 |
| 2024-11-28 | 4.670 | 4.980 | 4.670 | 4.700 | 4.700 | 11,100 |
| 2024-11-27 | 4.950 | 5.100 | 4.691 | 4.800 | 4.800 | 10,280 |
| 2024-11-26 | 0.051 | 0.054 | 0.049 | 0.051 | 5.100 | 3,276 |
| 2024-11-25 | 0.051 | 0.051 | 0.048 | 0.051 | 5.080 | 4,128 |
| 2024-11-22 | 0.048 | 0.052 | 0.046 | 0.048 | 4.800 | 6,023 |
| 2024-11-21 | 0.048 | 0.052 | 0.043 | 0.048 | 4.840 | 7,360 |
| 2024-11-20 | 0.054 | 0.055 | 0.052 | 0.054 | 5.360 | 2,416 |
| 2024-11-19 | 0.052 | 0.057 | 0.051 | 0.052 | 5.160 | 2,412 |
| 2024-11-18 | 0.055 | 0.061 | 0.050 | 0.055 | 5.460 | 20,495 |
| 2024-11-15 | 0.055 | 0.064 | 0.055 | 0.055 | 5.500 | 12,307 |
| 2024-11-14 | 0.055 | 0.060 | 0.055 | 0.055 | 5.520 | 10,354 |
| 2024-11-13 | 0.060 | 0.064 | 0.054 | 0.060 | 6.020 | 1,888 |
| 2024-11-12 | 0.060 | 0.063 | 0.053 | 0.060 | 6.000 | 6,150 |
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.