ExpreS2ion Biotech Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	9.416	9.538	9.222	9.455	378.19	9,497
2022-01-12	8.929	9.521	8.442	9.521	380.85	19,112
2022-01-11	9.278	9.405	8.613	8.918	356.71	19,267
2022-01-10	8.719	9.654	8.685	9.267	370.66	47,529
2022-01-07	9.134	9.134	8.303	8.436	337.45	48,437
2022-01-05	9.798	9.798	9.062	9.195	367.79	18,658
2022-01-04	10.468	10.496	9.416	9.737	389.49	21,065
2022-01-03	10.180	10.363	9.964	10.147	405.87	15,095
2021-12-30	10.186	10.235	9.787	10.175	406.98	17,707
2021-12-29	10.208	10.562	10.014	10.180	407.20	14,890
2021-12-28	10.490	10.490	10.047	10.208	408.31	14,893
2021-12-27	10.673	10.850	10.407	10.484	419.38	9,366
2021-12-23	10.794	11.016	10.357	10.667	426.68	16,249
2021-12-22	11.902	12.068	10.656	10.789	431.56	30,183
2021-12-21	10.723	11.176	10.523	10.961	438.42	11,143
2021-12-20	10.152	11.044	9.759	10.717	428.68	20,531
2021-12-17	9.903	10.335	9.394	10.147	405.87	21,878
2021-12-16	10.446	10.518	10.008	10.080	403.21	14,231
2021-12-15	10.523	11.055	10.103	10.224	408.97	17,551
2021-12-14	11.547	11.547	10.313	10.407	416.28	18,738
2021-12-13	10.523	11.614	10.484	11.481	459.23	40,778
2021-12-10	10.739	11.398	9.936	10.457	418.27	57,860
2021-12-09	11.758	11.763	10.606	10.711	428.46	128,611
2021-12-08	12.322	12.566	11.763	11.974	478.94	36,971
2021-12-07	13.286	13.313	11.951	12.317	492.67	40,722
2021-12-06	15.583	16.275	11.625	12.654	506.18	161,234
2021-12-03	13.535	13.673	13.147	13.341	533.63	18,204
2021-12-02	13.341	13.756	13.147	13.236	529.43	14,677
2021-12-01	13.778	13.784	13.286	13.341	533.63	14,769
2021-11-30	13.756	13.784	13.524	13.784	551.35	15,423
2021-11-29	13.369	13.894	13.147	13.756	550.24	20,659
2021-11-26	12.455	13.728	12.455	13.369	534.74	27,844
2021-11-25	12.876	13.274	12.821	12.953	518.13	7,148
2021-11-24	12.909	13.219	12.666	12.815	512.60	13,927
2021-11-23	13.291	13.446	12.904	12.909	516.36	15,834
2021-11-22	13.573	13.908	13.291	13.452	538.06	18,556
2021-11-19	12.931	13.701	12.732	13.562	542.49	24,876
2021-11-18	12.987	13.036	12.798	12.926	517.03	13,344
2021-11-17	13.252	13.297	12.848	13.108	524.33	17,575
2021-11-16	12.821	13.479	12.737	13.297	531.86	19,360
2021-11-15	12.931	13.977	12.787	13.103	524.11	35,717
2021-11-12	13.009	13.695	12.511	12.931	517.25	37,520
2021-11-11	12.560	12.566	12.184	12.261	490.46	9,792
2021-11-10	12.178	12.682	12.173	12.566	502.63	13,402
2021-11-09	12.704	12.704	12.073	12.189	487.58	23,660
2021-11-08	13.092	13.308	12.522	12.726	509.05	21,370
2021-11-05	13.568	13.806	13.424	13.512	540.50	11,606
2021-11-04	13.286	13.839	13.286	13.634	545.37	21,510
2021-11-03	13.308	13.739	13.147	13.286	531.42	17,278
2021-11-02	13.064	13.723	12.987	13.191	527.65	33,506
2021-11-01	12.040	12.892	12.040	12.732	509.28	19,975
2021-10-29	11.492	12.140	11.409	11.957	478.28	17,671
2021-10-28	11.348	11.509	11.348	11.492	459.68	7,951
2021-10-27	11.569	11.597	11.210	11.348	453.92	9,996
2021-10-26	11.569	11.619	11.210	11.619	464.77	12,933
2021-10-25	11.486	11.940	11.486	11.569	462.78	11,630
2021-10-22	11.520	11.736	11.409	11.486	459.46	15,158

← NewerPage 21 of 21 · 1,257 trading days

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.