Respiratorius AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	0.459	0.482	0.430	0.459	45.854	7,278
2022-12-13	0.476	0.496	0.470	0.476	47.596	2,619
2022-12-12	0.488	0.538	0.467	0.488	48.788	20,159
2022-12-09	0.538	0.585	0.515	0.538	53.832	4,810
2022-12-08	0.559	0.586	0.540	0.559	55.942	5,641
2022-12-07	0.577	0.605	0.544	0.577	57.684	8,288
2022-12-06	0.600	0.621	0.588	0.600	59.977	4,112
2022-12-05	0.628	0.632	0.587	0.628	62.820	4,780
2022-12-02	0.638	0.678	0.614	0.638	63.828	13,207
2022-12-01	0.614	0.651	0.576	0.614	61.444	10,477
2022-11-30	0.643	0.658	0.630	0.643	64.287	2,758
2022-11-29	0.658	0.674	0.626	0.658	65.754	8,374
2022-11-28	0.692	0.712	0.660	0.692	69.148	9,941
2022-11-25	0.699	0.720	0.625	0.699	69.881	9,101
2022-11-24	0.686	0.703	0.609	0.686	68.597	8,284
2022-11-23	0.681	0.722	0.649	0.681	68.047	5,875
2022-11-22	0.680	0.731	0.660	0.680	67.955	10,177
2022-11-21	0.660	0.685	0.614	0.660	66.029	10,968
2022-11-18	0.606	0.714	0.606	0.606	60.619	20,100
2022-11-17	0.696	0.751	0.642	0.696	69.606	17,120
2022-11-16	0.637	0.660	0.605	0.637	63.645	8,489
2022-11-15	0.619	0.717	0.602	0.619	61.903	21,856
2022-11-14	0.687	0.796	0.621	0.687	68.689	86,155
2022-11-11	0.614	0.642	0.477	0.614	61.352	61,717
2022-11-10	0.463	0.514	0.388	0.463	46.312	42,043
2022-11-09	0.380	0.421	0.373	0.380	37.967	6,436
2022-11-08	0.373	0.380	0.367	0.373	37.325	3,473
2022-11-07	0.369	0.373	0.361	0.369	36.866	2,228
2022-11-04	0.373	0.373	0.371	0.373	37.325	291
2022-11-03	0.373	0.375	0.357	0.373	37.325	1,930
2022-11-02	0.367	0.367	0.349	0.367	36.683	2,728
2022-11-01	0.367	0.367	0.349	0.367	36.683	1,420
2022-10-31	0.365	0.373	0.353	0.365	36.500	585
2022-10-28	0.370	0.378	0.349	0.370	36.958	2,144
2022-10-27	0.376	0.377	0.358	0.376	37.600	1,204
2022-10-26	0.370	0.376	0.360	0.370	36.958	2,163
2022-10-25	0.366	0.367	0.359	0.366	36.591	911
2022-10-24	0.362	0.367	0.351	0.362	36.225	967
2022-10-21	0.353	0.356	0.339	0.353	35.307	488
2022-10-20	0.349	0.369	0.349	0.349	34.849	2,166
2022-10-19	0.344	0.358	0.339	0.344	34.390	2,844
2022-10-18	0.356	0.375	0.338	0.356	35.583	3,282
2022-10-17	0.353	0.366	0.339	0.353	35.307	3,130
2022-10-14	0.340	0.358	0.339	0.340	34.024	2,055
2022-10-13	0.349	0.369	0.340	0.349	34.849	4,188
2022-10-12	0.360	0.375	0.349	0.360	35.949	2,877
2022-10-11	0.371	0.381	0.367	0.371	37.050	1,982
2022-10-10	0.384	0.396	0.368	0.384	38.425	2,455
2022-10-07	0.391	0.391	0.367	0.391	39.067	3,378
2022-10-06	0.390	0.399	0.368	0.390	38.976	1,556
2022-10-05	0.393	0.397	0.369	0.393	39.251	2,664
2022-10-04	0.384	0.431	0.367	0.384	38.425	6,004
2022-10-03	0.389	0.412	0.358	0.389	38.884	1,939
2022-09-30	0.358	0.374	0.358	0.358	35.766	2,243
2022-09-29	0.371	0.384	0.360	0.371	37.050	554
2022-09-28	0.360	0.381	0.353	0.360	36.041	1,855
2022-09-27	0.366	0.376	0.362	0.366	36.591	3,532
2022-09-26	0.376	0.400	0.364	0.376	37.600	3,685
2022-09-23	0.387	0.399	0.377	0.387	38.701	977
2022-09-22	0.394	0.394	0.367	0.394	39.434	2,401

← NewerPage 17 of 21 · 1,257 trading daysOlder →

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.