ExpreS2ion Biotech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 3.905 | 3.930 | 3.764 | 3.795 | 151.79 | 18,858 |
| 2022-04-06 | 4.152 | 4.152 | 3.756 | 3.872 | 154.89 | 134,501 |
| 2022-04-05 | 5.264 | 5.483 | 4.943 | 5.010 | 200.39 | 34,954 |
| 2022-04-04 | 5.024 | 5.729 | 4.894 | 5.248 | 209.91 | 29,006 |
| 2022-04-01 | 4.866 | 4.930 | 4.697 | 4.894 | 195.74 | 11,099 |
| 2022-03-31 | 4.963 | 4.977 | 4.716 | 4.882 | 195.30 | 7,362 |
| 2022-03-30 | 4.985 | 5.073 | 4.844 | 4.965 | 198.62 | 12,592 |
| 2022-03-29 | 5.284 | 5.325 | 4.877 | 4.982 | 199.28 | 17,597 |
| 2022-03-28 | 4.758 | 5.204 | 4.752 | 5.170 | 206.81 | 13,883 |
| 2022-03-25 | 4.777 | 4.844 | 4.678 | 4.733 | 189.32 | 8,429 |
| 2022-03-24 | 4.860 | 4.860 | 4.669 | 4.775 | 190.98 | 7,221 |
| 2022-03-23 | 4.943 | 4.943 | 4.595 | 4.705 | 188.21 | 13,191 |
| 2022-03-22 | 4.885 | 4.963 | 4.810 | 4.946 | 197.84 | 9,506 |
| 2022-03-21 | 4.971 | 5.051 | 4.822 | 4.882 | 195.30 | 10,075 |
| 2022-03-18 | 5.062 | 5.085 | 4.871 | 4.949 | 197.95 | 10,465 |
| 2022-03-17 | 5.206 | 5.259 | 4.982 | 4.985 | 199.39 | 15,006 |
| 2022-03-16 | 4.993 | 5.392 | 4.833 | 5.201 | 208.03 | 20,975 |
| 2022-03-15 | 5.046 | 5.118 | 4.727 | 5.004 | 200.17 | 10,915 |
| 2022-03-14 | 4.963 | 5.184 | 4.844 | 5.043 | 201.72 | 14,470 |
| 2022-03-11 | 4.716 | 5.024 | 4.691 | 4.885 | 195.41 | 11,943 |
| 2022-03-10 | 4.960 | 4.960 | 4.642 | 4.783 | 191.31 | 15,011 |
| 2022-03-09 | 4.719 | 5.162 | 4.719 | 4.777 | 191.09 | 17,207 |
| 2022-03-08 | 4.708 | 5.179 | 4.639 | 4.788 | 191.53 | 23,781 |
| 2022-03-07 | 5.049 | 5.071 | 4.539 | 4.954 | 198.17 | 27,010 |
| 2022-03-04 | 5.533 | 5.533 | 5.098 | 5.098 | 203.93 | 23,784 |
| 2022-03-03 | 6.128 | 6.172 | 5.525 | 5.674 | 226.96 | 15,971 |
| 2022-03-02 | 6.360 | 6.360 | 5.818 | 6.122 | 244.90 | 22,741 |
| 2022-03-01 | 6.405 | 6.698 | 6.150 | 6.410 | 256.41 | 51,275 |
| 2022-02-28 | 5.680 | 6.056 | 5.206 | 6.056 | 242.24 | 21,358 |
| 2022-02-25 | 5.530 | 5.740 | 5.425 | 5.635 | 225.41 | 23,089 |
| 2022-02-24 | 5.480 | 5.635 | 4.733 | 5.148 | 205.92 | 34,692 |
| 2022-02-23 | 5.724 | 5.995 | 5.646 | 5.923 | 236.92 | 13,178 |
| 2022-02-22 | 5.065 | 5.657 | 5.037 | 5.519 | 220.76 | 17,779 |
| 2022-02-21 | 5.541 | 5.608 | 5.018 | 5.345 | 213.79 | 24,400 |
| 2022-02-18 | 6.084 | 6.084 | 5.536 | 5.619 | 224.75 | 18,071 |
| 2022-02-17 | 6.499 | 6.499 | 5.807 | 6.100 | 244.01 | 16,175 |
| 2022-02-16 | 6.294 | 6.527 | 6.117 | 6.322 | 252.87 | 11,285 |
| 2022-02-15 | 5.956 | 6.471 | 5.912 | 6.289 | 251.54 | 25,134 |
| 2022-02-14 | 6.565 | 6.565 | 5.591 | 5.967 | 238.70 | 35,102 |
| 2022-02-11 | 7.025 | 7.030 | 6.504 | 6.715 | 268.59 | 19,081 |
| 2022-02-10 | 6.803 | 7.457 | 6.504 | 7.086 | 283.42 | 54,919 |
| 2022-02-09 | 6.028 | 7.113 | 5.812 | 6.803 | 272.13 | 29,151 |
| 2022-02-08 | 5.812 | 6.333 | 5.508 | 5.796 | 231.83 | 28,260 |
| 2022-02-07 | 6.084 | 6.134 | 5.779 | 5.979 | 239.14 | 7,015 |
| 2022-02-04 | 6.482 | 6.936 | 5.956 | 6.084 | 243.35 | 26,349 |
| 2022-02-03 | 6.770 | 6.781 | 6.366 | 6.477 | 259.07 | 16,504 |
| 2022-02-02 | 6.897 | 7.036 | 6.554 | 6.748 | 269.92 | 18,423 |
| 2022-02-01 | 6.410 | 7.318 | 6.410 | 6.781 | 271.24 | 37,156 |
| 2022-01-31 | 5.973 | 6.471 | 5.973 | 6.405 | 256.19 | 22,608 |
| 2022-01-28 | 5.729 | 6.167 | 5.508 | 5.912 | 236.48 | 46,299 |
| 2022-01-27 | 6.277 | 6.466 | 5.619 | 5.674 | 226.96 | 51,971 |
| 2022-01-26 | 6.360 | 6.637 | 6.128 | 6.587 | 263.50 | 19,392 |
| 2022-01-25 | 6.294 | 6.837 | 6.255 | 6.360 | 254.42 | 31,679 |
| 2022-01-24 | 7.196 | 7.196 | 6.205 | 6.289 | 251.54 | 70,967 |
| 2022-01-21 | 8.298 | 8.298 | 7.340 | 7.490 | 299.59 | 38,877 |
| 2022-01-20 | 8.713 | 8.835 | 8.232 | 8.303 | 332.14 | 14,273 |
| 2022-01-19 | 8.702 | 8.702 | 8.375 | 8.608 | 344.32 | 8,332 |
| 2022-01-18 | 9.012 | 9.012 | 8.447 | 8.713 | 348.52 | 14,209 |
| 2022-01-17 | 9.411 | 9.516 | 8.912 | 9.062 | 362.47 | 7,946 |
| 2022-01-14 | 9.272 | 9.870 | 9.173 | 9.405 | 376.20 | 13,541 |
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.