Respiratorius AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.485	0.531	0.473	0.485	48.522	3,682
2022-03-29	0.473	0.514	0.473	0.473	47.272	3,780
2022-03-28	0.495	0.503	0.478	0.495	49.538	3,316
2022-03-25	0.504	0.512	0.486	0.504	50.397	2,439
2022-03-24	0.484	0.570	0.477	0.484	48.444	8,817
2022-03-23	0.476	0.481	0.464	0.476	47.584	1,940
2022-03-22	0.468	0.472	0.463	0.468	46.803	1,488
2022-03-21	0.474	0.483	0.462	0.474	47.428	1,281
2022-03-18	0.483	0.488	0.474	0.483	48.287	446
2022-03-17	0.481	0.502	0.470	0.481	48.053	4,161
2022-03-16	0.496	0.521	0.483	0.496	49.616	1,179
2022-03-15	0.502	0.507	0.473	0.502	50.241	5,300
2022-03-14	0.506	0.538	0.494	0.506	50.597	2,349
2022-03-11	0.539	0.539	0.511	0.539	53.890	146
2022-03-10	0.540	0.546	0.502	0.540	54.040	2,115
2022-03-09	0.531	0.539	0.524	0.531	53.067	1,892
2022-03-08	0.524	0.527	0.487	0.524	52.393	2,061
2022-03-07	0.502	0.522	0.500	0.502	50.223	1,058
2022-03-04	0.509	0.524	0.502	0.509	50.896	776
2022-03-03	0.487	0.531	0.487	0.487	48.726	1,745
2022-03-02	0.521	0.546	0.509	0.521	52.094	856
2022-03-01	0.539	0.561	0.510	0.539	53.890	1,940
2022-02-28	0.528	0.561	0.502	0.528	52.768	1,693
2022-02-25	0.531	0.542	0.494	0.531	53.142	1,262
2022-02-24	0.494	0.509	0.435	0.494	49.400	3,272
2022-02-23	0.531	0.535	0.509	0.531	53.142	497
2022-02-22	0.524	0.545	0.508	0.524	52.393	1,734
2022-02-21	0.543	0.591	0.531	0.543	54.265	1,877
2022-02-18	0.561	0.674	0.516	0.561	56.136	8,755
2022-02-17	0.516	0.549	0.490	0.516	51.645	2,419
2022-02-16	0.548	0.613	0.537	0.548	54.789	4,355
2022-02-15	0.591	0.631	0.569	0.591	59.130	3,328
2022-02-14	0.569	0.643	0.516	0.569	56.884	3,246
2022-02-11	0.593	0.674	0.516	0.593	59.279	12,004
2022-02-10	0.516	0.524	0.463	0.516	51.570	14,181
2022-02-09	0.461	0.534	0.442	0.461	46.106	54,458
2022-02-08	0.653	0.673	0.622	0.653	65.342	2,022
2022-02-07	0.666	0.696	0.660	0.666	66.614	999
2022-02-04	0.682	0.689	0.674	0.682	68.186	860
2022-02-03	0.689	0.703	0.666	0.689	68.860	914
2022-02-02	0.694	0.695	0.662	0.694	69.384	933
2022-02-01	0.681	0.702	0.666	0.681	68.111	1,974
2022-01-31	0.666	0.668	0.645	0.666	66.614	1,041
2022-01-28	0.653	0.711	0.639	0.653	65.342	2,768
2022-01-27	0.672	0.689	0.659	0.672	67.213	2,783
2022-01-26	0.681	0.689	0.659	0.681	68.111	1,568
2022-01-25	0.677	0.710	0.636	0.677	67.662	3,863
2022-01-24	0.665	0.696	0.600	0.665	66.465	6,774
2022-01-21	0.696	0.701	0.667	0.696	69.608	1,557
2022-01-20	0.702	0.721	0.659	0.702	70.207	4,209
2022-01-19	0.705	0.748	0.674	0.705	70.507	5,155
2022-01-18	0.734	0.746	0.668	0.734	73.351	7,274
2022-01-17	0.720	0.749	0.720	0.720	72.003	2,851
2022-01-14	0.756	0.801	0.726	0.756	75.596	3,128
2022-01-13	0.777	0.786	0.756	0.777	77.692	1,322
2022-01-12	0.784	0.811	0.766	0.784	78.440	1,952
2022-01-11	0.796	0.861	0.749	0.796	79.638	3,388
2022-01-10	0.749	0.774	0.674	0.749	74.848	1,642
2022-01-07	0.749	0.778	0.746	0.749	74.848	1,859
2022-01-05	0.775	0.799	0.750	0.775	77.542	1,268

← NewerPage 20 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.