Respiratorius AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.778	0.808	0.749	0.778	77.842	3,382
2022-01-03	0.808	0.819	0.786	0.808	80.836	2,427
2021-12-30	0.811	0.819	0.786	0.811	81.135	1,771
2021-12-29	0.819	0.835	0.761	0.819	81.883	2,930
2021-12-28	0.802	0.802	0.780	0.802	80.237	1,813
2021-12-27	0.802	0.831	0.750	0.802	80.237	2,662
2021-12-23	0.771	0.778	0.704	0.771	77.093	1,855
2021-12-22	0.704	0.734	0.692	0.704	70.432	7,261
2021-12-21	0.729	0.729	0.713	0.729	72.902	1,332
2021-12-20	0.712	0.740	0.698	0.712	71.180	5,919
2021-12-17	0.749	0.781	0.742	0.749	74.848	2,297
2021-12-16	0.781	0.795	0.763	0.781	78.141	1,635
2021-12-15	0.792	0.849	0.772	0.792	79.189	3,186
2021-12-14	0.802	0.816	0.793	0.802	80.237	1,844
2021-12-13	0.793	0.820	0.769	0.793	79.339	2,988
2021-12-10	0.793	0.793	0.752	0.793	79.339	2,460
2021-12-09	0.762	0.778	0.750	0.762	76.195	1,443
2021-12-08	0.768	0.792	0.734	0.768	76.794	4,813
2021-12-07	0.786	0.786	0.752	0.786	78.590	2,113
2021-12-06	0.777	0.867	0.749	0.777	77.692	2,914
2021-12-03	0.823	0.823	0.753	0.823	82.332	3,656
2021-12-02	0.792	0.822	0.786	0.792	79.189	1,508
2021-12-01	0.831	0.837	0.786	0.831	83.081	1,778
2021-11-30	0.786	0.853	0.786	0.786	78.590	3,109
2021-11-29	0.816	0.828	0.793	0.816	81.584	2,825
2021-11-26	0.828	0.832	0.786	0.828	82.782	4,071
2021-11-25	0.837	0.898	0.801	0.837	83.680	3,598
2021-11-24	0.850	0.886	0.832	0.850	85.027	2,501
2021-11-23	0.843	0.874	0.831	0.843	84.279	2,500
2021-11-22	0.874	0.882	0.853	0.874	87.422	2,327
2021-11-19	0.886	0.897	0.861	0.886	88.620	2,505
2021-11-18	0.876	0.933	0.861	0.876	87.572	2,659
2021-11-17	0.898	0.921	0.877	0.898	89.817	1,731
2021-11-16	0.921	0.922	0.870	0.921	92.063	1,461
2021-11-15	0.921	0.922	0.870	0.921	92.063	2,458
2021-11-12	0.901	0.964	0.882	0.901	90.117	1,425
2021-11-11	0.931	0.936	0.880	0.931	93.111	3,123
2021-11-10	0.909	0.957	0.868	0.909	90.865	2,673
2021-11-09	0.957	0.973	0.891	0.957	95.655	1,991
2021-11-08	0.927	1.018	0.898	0.927	92.661	3,953
2021-11-05	0.981	1.085	0.868	0.981	98.050	1,772
2021-11-04	0.883	0.898	0.864	0.883	88.320	1,407
2021-11-03	0.892	0.898	0.871	0.892	89.218	983
2021-11-02	0.897	0.949	0.897	0.897	89.668	990
2021-11-01	0.943	0.943	0.894	0.943	94.308	1,304
2021-10-29	0.909	0.912	0.883	0.909	90.865	495
2021-10-28	0.892	0.912	0.861	0.892	89.218	1,540
2021-10-27	0.868	0.876	0.838	0.868	86.823	2,128
2021-10-26	0.871	0.891	0.834	0.871	87.123	5,917
2021-10-25	0.891	0.919	0.883	0.891	89.069	1,597
2021-10-22	0.921	0.936	0.891	0.921	92.063	1,418
2021-10-21	0.928	0.933	0.877	0.928	92.811	870
2021-10-20	0.898	0.936	0.883	0.898	89.817	4,546
2021-10-19	0.883	0.919	0.832	0.883	88.320	5,254
2021-10-18	0.909	0.951	0.891	0.909	90.865	2,023
2021-10-15	0.945	0.951	0.898	0.945	94.458	2,663
2021-10-14	0.931	0.958	0.898	0.931	93.111	4,230

← 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.