ExpreS2ion Biotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1.756 | 1.773 | 1.703 | 1.736 | 69.436 | 15,254 |
| 2023-03-17 | 1.720 | 1.821 | 1.710 | 1.760 | 70.401 | 4,891 |
| 2023-03-16 | 1.720 | 1.788 | 1.703 | 1.722 | 68.868 | 7,157 |
| 2023-03-15 | 1.902 | 1.902 | 1.703 | 1.719 | 68.754 | 21,809 |
| 2023-03-14 | 1.720 | 1.947 | 1.703 | 1.920 | 76.816 | 25,088 |
| 2023-03-13 | 1.813 | 1.888 | 1.621 | 1.706 | 68.243 | 34,460 |
| 2023-03-10 | 1.874 | 1.896 | 1.803 | 1.813 | 72.501 | 11,334 |
| 2023-03-09 | 1.790 | 1.929 | 1.743 | 1.858 | 74.318 | 19,926 |
| 2023-03-08 | 1.946 | 1.946 | 1.742 | 1.790 | 71.593 | 42,208 |
| 2023-03-07 | 2.129 | 2.186 | 1.834 | 1.946 | 77.838 | 56,520 |
| 2023-03-06 | 1.679 | 2.243 | 1.561 | 2.186 | 87.433 | 227,070 |
| 2023-03-03 | 3.009 | 3.106 | 2.867 | 3.043 | 121.73 | 12,054 |
| 2023-03-02 | 2.955 | 3.052 | 2.884 | 2.938 | 117.52 | 8,016 |
| 2023-03-01 | 2.949 | 3.089 | 2.949 | 2.952 | 118.09 | 6,086 |
| 2023-02-28 | 3.052 | 3.094 | 2.896 | 2.949 | 117.98 | 12,541 |
| 2023-02-27 | 2.984 | 3.094 | 2.984 | 3.052 | 122.07 | 4,066 |
| 2023-02-24 | 3.043 | 3.174 | 2.992 | 3.012 | 120.48 | 17,185 |
| 2023-02-23 | 3.052 | 3.063 | 2.924 | 2.989 | 119.57 | 7,294 |
| 2023-02-22 | 3.066 | 3.120 | 2.873 | 2.995 | 119.79 | 18,459 |
| 2023-02-21 | 3.211 | 3.276 | 3.040 | 3.120 | 124.79 | 10,550 |
| 2023-02-20 | 3.213 | 3.319 | 3.165 | 3.185 | 127.40 | 7,609 |
| 2023-02-17 | 3.171 | 3.248 | 3.037 | 3.213 | 128.54 | 7,220 |
| 2023-02-16 | 3.364 | 3.364 | 3.117 | 3.168 | 126.72 | 18,113 |
| 2023-02-15 | 3.492 | 3.492 | 2.981 | 3.347 | 133.87 | 55,106 |
| 2023-02-14 | 3.548 | 3.668 | 3.548 | 3.634 | 145.34 | 5,912 |
| 2023-02-13 | 3.702 | 3.719 | 3.557 | 3.597 | 143.87 | 6,981 |
| 2023-02-10 | 3.747 | 3.790 | 3.600 | 3.690 | 147.61 | 6,412 |
| 2023-02-09 | 3.662 | 3.929 | 3.480 | 3.793 | 151.70 | 11,949 |
| 2023-02-08 | 3.478 | 3.773 | 3.478 | 3.682 | 147.27 | 11,154 |
| 2023-02-07 | 3.597 | 3.645 | 3.418 | 3.478 | 139.10 | 15,330 |
| 2023-02-06 | 3.685 | 3.810 | 3.554 | 3.608 | 144.32 | 9,637 |
| 2023-02-03 | 3.514 | 3.776 | 3.492 | 3.690 | 147.61 | 18,579 |
| 2023-02-02 | 3.588 | 3.605 | 3.452 | 3.514 | 140.57 | 10,301 |
| 2023-02-01 | 3.585 | 3.688 | 3.407 | 3.605 | 144.21 | 12,836 |
| 2023-01-31 | 3.466 | 3.761 | 3.375 | 3.585 | 143.41 | 51,354 |
| 2023-01-30 | 3.980 | 4.062 | 3.458 | 3.466 | 138.64 | 66,522 |
| 2023-01-27 | 4.457 | 4.457 | 3.722 | 3.980 | 159.20 | 91,550 |
| 2023-01-26 | 4.454 | 4.454 | 4.258 | 4.386 | 175.43 | 5,552 |
| 2023-01-25 | 4.440 | 4.641 | 4.227 | 4.258 | 170.32 | 12,498 |
| 2023-01-24 | 4.312 | 4.539 | 4.196 | 4.437 | 177.48 | 19,044 |
| 2023-01-23 | 4.267 | 4.383 | 4.116 | 4.272 | 170.89 | 20,885 |
| 2023-01-20 | 4.656 | 4.656 | 4.187 | 4.267 | 170.66 | 19,261 |
| 2023-01-19 | 4.593 | 4.704 | 4.437 | 4.463 | 178.50 | 16,341 |
| 2023-01-18 | 4.741 | 4.741 | 4.477 | 4.539 | 181.57 | 13,379 |
| 2023-01-17 | 4.542 | 4.894 | 4.519 | 4.624 | 184.97 | 31,574 |
| 2023-01-16 | 5.308 | 5.678 | 4.502 | 4.542 | 181.68 | 109,321 |
| 2023-01-13 | 4.985 | 5.422 | 4.911 | 5.306 | 212.22 | 21,539 |
| 2023-01-12 | 5.555 | 5.564 | 4.928 | 4.982 | 199.28 | 45,287 |
| 2023-01-11 | 6.058 | 6.143 | 5.476 | 5.550 | 221.99 | 39,586 |
| 2023-01-10 | 6.092 | 6.092 | 5.706 | 6.007 | 240.27 | 23,365 |
| 2023-01-09 | 5.678 | 6.330 | 5.609 | 6.092 | 243.68 | 43,547 |
| 2023-01-05 | 5.263 | 5.663 | 5.201 | 5.572 | 222.90 | 20,264 |
| 2023-01-04 | 5.394 | 5.819 | 5.152 | 5.283 | 211.32 | 37,770 |
| 2023-01-03 | 5.079 | 5.450 | 5.025 | 5.394 | 215.74 | 34,838 |
| 2023-01-02 | 4.692 | 5.079 | 4.692 | 5.079 | 203.14 | 24,968 |
| 2022-12-30 | 4.548 | 5.110 | 4.542 | 4.692 | 187.70 | 32,603 |
| 2022-12-29 | 4.156 | 4.585 | 4.156 | 4.565 | 182.59 | 18,862 |
| 2022-12-28 | 4.272 | 4.321 | 4.116 | 4.156 | 166.24 | 8,106 |
| 2022-12-27 | 3.974 | 4.400 | 3.974 | 4.321 | 172.82 | 19,806 |
| 2022-12-23 | 3.764 | 4.116 | 3.693 | 3.974 | 158.97 | 14,216 |
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.