Respiratorius AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.362	0.393	0.362	0.362	36.225	2,801
2022-09-20	0.367	0.375	0.362	0.367	36.683	2,321
2022-09-19	0.367	0.404	0.367	0.367	36.683	7,970
2022-09-16	0.370	0.428	0.350	0.370	36.958	20,064
2022-09-15	0.344	0.365	0.333	0.344	34.390	4,108
2022-09-14	0.365	0.381	0.349	0.365	36.500	1,549
2022-09-13	0.359	0.376	0.355	0.359	35.858	1,468
2022-09-12	0.376	0.381	0.358	0.376	37.600	2,255
2022-09-09	0.358	0.381	0.358	0.358	35.766	1,392
2022-09-08	0.358	0.367	0.351	0.358	35.766	6,831
2022-09-07	0.365	0.373	0.358	0.365	36.500	1,757
2022-09-06	0.372	0.385	0.362	0.372	37.233	5,090
2022-09-05	0.367	0.422	0.367	0.367	36.683	14,388
2022-09-02	0.370	0.385	0.361	0.370	36.958	468
2022-09-01	0.361	0.378	0.343	0.361	36.133	1,971
2022-08-31	0.355	0.374	0.354	0.355	35.491	3,210
2022-08-30	0.367	0.394	0.365	0.367	36.683	3,728
2022-08-29	0.365	0.369	0.352	0.365	36.500	404
2022-08-26	0.367	0.393	0.353	0.367	36.683	2,660
2022-08-25	0.383	0.421	0.367	0.383	38.334	6,031
2022-08-24	0.365	0.365	0.355	0.365	36.500	430
2022-08-23	0.365	0.471	0.340	0.365	36.500	7,991
2022-08-22	0.339	0.343	0.330	0.339	33.932	2,504
2022-08-19	0.338	0.434	0.332	0.338	33.840	6,775
2022-08-18	0.335	0.339	0.327	0.335	33.473	3,233
2022-08-17	0.337	0.349	0.330	0.337	33.657	4,134
2022-08-16	0.341	0.354	0.338	0.341	34.115	2,166
2022-08-15	0.338	0.367	0.327	0.338	33.840	6,468
2022-08-12	0.352	0.366	0.341	0.352	35.216	8,113
2022-08-11	0.359	0.378	0.348	0.359	35.858	2,648
2022-08-10	0.353	0.370	0.347	0.353	35.307	8,356
2022-08-09	0.380	0.394	0.367	0.380	37.967	4,708
2022-08-08	0.394	0.394	0.376	0.394	39.434	2,117
2022-08-05	0.384	0.408	0.371	0.384	38.425	5,236
2022-08-04	0.396	0.396	0.377	0.396	39.618	4,812
2022-08-03	0.385	0.385	0.377	0.385	38.517	2,625
2022-08-02	0.384	0.394	0.377	0.384	38.425	1,370
2022-08-01	0.393	0.413	0.385	0.393	39.343	3,311
2022-07-29	0.413	0.431	0.404	0.413	41.268	1,669
2022-07-28	0.415	0.450	0.404	0.415	41.452	4,365
2022-07-27	0.404	0.456	0.380	0.404	40.351	6,734
2022-07-26	0.384	0.493	0.338	0.384	38.425	12,621
2022-07-25	0.349	0.349	0.338	0.349	34.849	5,794
2022-07-22	0.348	0.348	0.340	0.348	34.757	763
2022-07-21	0.346	0.348	0.338	0.346	34.574	1,769
2022-07-20	0.345	0.348	0.335	0.345	34.482	2,166
2022-07-19	0.347	0.348	0.339	0.347	34.665	3,093
2022-07-18	0.347	0.348	0.335	0.347	34.665	1,219
2022-07-15	0.347	0.347	0.329	0.347	34.665	926
2022-07-14	0.347	0.347	0.324	0.347	34.665	2,032
2022-07-13	0.337	0.348	0.327	0.337	33.657	2,978
2022-07-12	0.347	0.348	0.340	0.347	34.665	1,671
2022-07-11	0.343	0.366	0.326	0.343	34.299	2,866
2022-07-08	0.338	0.338	0.318	0.338	33.840	1,070
2022-07-07	0.327	0.339	0.318	0.327	32.648	8,733
2022-07-06	0.338	0.338	0.313	0.338	33.748	2,812
2022-07-05	0.321	0.324	0.299	0.321	32.098	3,156
2022-07-04	0.323	0.339	0.301	0.323	32.281	21,091
2022-07-01	0.352	0.352	0.339	0.352	35.216	6,154
2022-06-30	0.349	0.357	0.330	0.349	34.849	5,653

← NewerPage 18 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.