ExpreS2ion Biotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 3.492 | 3.492 | 3.364 | 3.480 | 139.21 | 4,710 |
| 2022-07-06 | 3.421 | 3.600 | 3.412 | 3.418 | 136.71 | 11,265 |
| 2022-07-05 | 3.407 | 3.435 | 3.302 | 3.432 | 137.28 | 8,860 |
| 2022-07-04 | 3.407 | 3.429 | 3.313 | 3.404 | 136.15 | 3,842 |
| 2022-07-01 | 3.287 | 3.407 | 3.222 | 3.375 | 135.01 | 8,890 |
| 2022-06-30 | 3.372 | 3.466 | 3.208 | 3.290 | 131.60 | 9,104 |
| 2022-06-29 | 3.407 | 3.526 | 3.336 | 3.409 | 136.37 | 7,969 |
| 2022-06-28 | 3.443 | 3.546 | 3.299 | 3.407 | 136.26 | 17,255 |
| 2022-06-27 | 3.182 | 3.520 | 3.182 | 3.404 | 136.15 | 19,799 |
| 2022-06-23 | 3.503 | 3.503 | 3.350 | 3.404 | 136.15 | 6,685 |
| 2022-06-22 | 3.543 | 3.543 | 3.282 | 3.520 | 140.80 | 7,890 |
| 2022-06-21 | 3.634 | 3.634 | 3.415 | 3.526 | 141.03 | 3,796 |
| 2022-06-20 | 3.409 | 3.787 | 3.409 | 3.543 | 141.71 | 17,084 |
| 2022-06-17 | 3.097 | 3.407 | 3.052 | 3.395 | 135.81 | 22,055 |
| 2022-06-16 | 3.179 | 3.378 | 3.080 | 3.108 | 124.34 | 12,960 |
| 2022-06-15 | 3.398 | 3.398 | 3.174 | 3.256 | 130.24 | 11,080 |
| 2022-06-14 | 3.293 | 3.415 | 3.248 | 3.398 | 135.92 | 10,927 |
| 2022-06-13 | 3.580 | 3.685 | 3.350 | 3.432 | 137.28 | 16,312 |
| 2022-06-10 | 3.690 | 3.844 | 3.577 | 3.580 | 143.19 | 8,713 |
| 2022-06-09 | 3.957 | 3.957 | 3.639 | 3.730 | 149.20 | 4,102 |
| 2022-06-08 | 3.651 | 3.957 | 3.628 | 3.713 | 148.52 | 5,875 |
| 2022-06-07 | 3.761 | 3.764 | 3.548 | 3.654 | 146.14 | 11,153 |
| 2022-06-03 | 3.935 | 3.937 | 3.722 | 3.778 | 151.13 | 7,570 |
| 2022-06-02 | 4.065 | 4.065 | 3.866 | 3.937 | 157.49 | 9,040 |
| 2022-06-01 | 4.116 | 4.196 | 3.949 | 4.071 | 162.83 | 6,383 |
| 2022-05-31 | 4.315 | 4.315 | 4.011 | 4.085 | 163.40 | 17,476 |
| 2022-05-30 | 4.227 | 4.312 | 4.045 | 4.247 | 169.87 | 16,702 |
| 2022-05-27 | 4.037 | 4.230 | 3.832 | 4.221 | 168.85 | 15,510 |
| 2022-05-25 | 4.204 | 4.204 | 3.835 | 3.838 | 153.52 | 10,221 |
| 2022-05-24 | 4.235 | 4.261 | 3.909 | 3.909 | 156.36 | 14,670 |
| 2022-05-23 | 4.204 | 4.579 | 4.088 | 4.309 | 172.37 | 18,419 |
| 2022-05-20 | 4.369 | 4.454 | 4.145 | 4.287 | 171.46 | 16,928 |
| 2022-05-19 | 3.977 | 4.536 | 3.824 | 4.363 | 174.53 | 27,561 |
| 2022-05-18 | 3.974 | 4.216 | 3.929 | 4.040 | 161.58 | 16,590 |
| 2022-05-17 | 3.935 | 4.023 | 3.750 | 3.974 | 158.97 | 6,460 |
| 2022-05-16 | 3.835 | 3.960 | 3.690 | 3.935 | 157.38 | 4,780 |
| 2022-05-13 | 3.438 | 4.187 | 3.424 | 3.756 | 150.23 | 16,107 |
| 2022-05-12 | 3.577 | 3.577 | 3.154 | 3.497 | 139.89 | 7,443 |
| 2022-05-11 | 3.631 | 3.656 | 3.495 | 3.591 | 143.64 | 5,957 |
| 2022-05-10 | 3.651 | 3.716 | 3.554 | 3.631 | 145.23 | 8,411 |
| 2022-05-09 | 3.898 | 4.116 | 3.554 | 3.634 | 145.34 | 22,344 |
| 2022-05-06 | 4.338 | 4.343 | 3.747 | 3.898 | 155.90 | 29,514 |
| 2022-05-05 | 3.645 | 5.252 | 3.571 | 4.335 | 173.39 | 128,087 |
| 2022-05-04 | 3.642 | 3.722 | 3.548 | 3.560 | 142.39 | 8,081 |
| 2022-05-03 | 3.798 | 3.838 | 3.591 | 3.656 | 146.25 | 7,577 |
| 2022-05-02 | 3.619 | 3.861 | 3.509 | 3.776 | 151.02 | 11,463 |
| 2022-04-29 | 3.594 | 3.693 | 3.551 | 3.617 | 144.66 | 8,334 |
| 2022-04-28 | 3.543 | 3.671 | 3.543 | 3.659 | 146.37 | 11,063 |
| 2022-04-27 | 3.634 | 3.665 | 3.520 | 3.543 | 141.71 | 9,312 |
| 2022-04-26 | 3.690 | 3.744 | 3.500 | 3.548 | 141.94 | 11,836 |
| 2022-04-25 | 3.753 | 3.832 | 3.622 | 3.665 | 146.59 | 6,060 |
| 2022-04-22 | 3.898 | 3.898 | 3.690 | 3.773 | 150.91 | 7,429 |
| 2022-04-21 | 3.841 | 3.918 | 3.818 | 3.869 | 154.77 | 4,024 |
| 2022-04-20 | 3.722 | 3.974 | 3.722 | 3.886 | 155.45 | 8,447 |
| 2022-04-19 | 3.949 | 3.949 | 3.747 | 3.883 | 155.34 | 10,003 |
| 2022-04-14 | 4.079 | 4.088 | 3.912 | 3.918 | 156.70 | 2,758 |
| 2022-04-13 | 4.094 | 4.190 | 3.892 | 4.076 | 163.06 | 8,624 |
| 2022-04-12 | 4.199 | 4.199 | 4.031 | 4.091 | 163.62 | 7,445 |
| 2022-04-11 | 4.085 | 4.199 | 3.939 | 4.110 | 164.41 | 15,172 |
| 2022-04-08 | 3.822 | 4.290 | 3.817 | 4.083 | 163.30 | 34,886 |
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.