Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Respiratorius AB (RESP.ST)

Compare
6.05
+0.50
+(9.01%)
At close: April 4 at 4:39:22 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.806.505.806.056.0511,813
Apr 3, 20255.855.855.505.555.551,114
Apr 2, 20255.905.905.555.555.5512,165
Apr 1, 20255.906.205.906.206.201,046
Mar 31, 20256.206.205.906.156.154,317
Mar 28, 20256.206.356.006.206.208,768
Mar 27, 20256.456.506.006.006.003,088
Mar 26, 20256.306.506.306.456.455,684
Mar 25, 20255.906.305.906.106.103,679
Mar 24, 20256.056.055.905.905.901,588
Mar 21, 20255.955.955.955.955.95316
Mar 20, 20255.755.855.705.855.851,313
Mar 19, 20255.755.955.755.955.95367
Mar 18, 20255.905.905.705.805.801,919
Mar 17, 20256.006.305.905.905.904,076
Mar 14, 20255.956.305.906.006.002,062
Mar 13, 20255.956.255.956.256.25553
Mar 12, 20255.956.255.955.955.951,612
Mar 11, 20256.056.255.956.106.105,788
Mar 10, 20256.356.356.056.256.253,982
Mar 7, 20256.456.456.006.356.358,837
Mar 6, 20256.857.256.306.856.856,049
Mar 5, 20257.357.356.856.856.85385
Mar 4, 20257.057.506.907.007.003,112
Mar 3, 20257.307.457.057.457.45409
Feb 28, 20257.007.506.907.407.404,465
Feb 27, 20256.857.456.657.057.055,719
Feb 26, 20257.557.557.007.007.003,182
Feb 25, 20256.408.006.407.407.4030,288
Feb 24, 20256.406.406.256.256.251,250
Feb 21, 20256.006.505.956.156.153,778
Feb 20, 20256.406.405.956.156.155,931
Feb 19, 20256.406.406.306.406.402,126
Feb 18, 20255.906.305.906.206.204,682
Feb 17, 20256.406.506.006.006.009,971
Feb 14, 20255.906.705.606.406.4033,336
Feb 13, 20255.256.305.255.705.7016,249
Feb 12, 20255.155.655.155.505.506,608
Feb 11, 20255.505.505.005.155.1518,399
Feb 10, 20255.855.855.155.505.5015,336
Feb 7, 20256.006.305.955.955.955,937
Feb 6, 20256.806.855.906.256.255,324
Feb 5, 20257.357.407.007.157.1518,364
Feb 4, 20257.157.557.157.357.351,446
Feb 3, 20257.507.507.157.457.453,970
Jan 31, 20258.108.107.557.607.607,402
Jan 30, 20258.158.157.758.158.151,468
Jan 29, 20257.708.157.708.158.154,929
Jan 28, 20258.408.407.708.108.109,198
Jan 27, 20258.158.507.808.508.505,025
Jan 24, 20257.808.707.808.008.006,415
Jan 23, 20258.458.458.008.008.005,019
Jan 22, 20258.208.658.158.458.455,110
Jan 21, 20257.708.107.708.108.107,746
Jan 20, 20258.008.057.507.957.9516,524
Jan 17, 20258.759.007.508.008.0020,132
Jan 16, 20257.708.707.558.658.6518,472
Jan 15, 20257.008.307.007.987.9820,194
Jan 14, 20257.067.286.747.107.102,340
Jan 13, 20257.567.567.007.067.064,043
Jan 10, 20257.007.806.777.347.348,259
Jan 9, 20257.007.006.607.007.001,112
Jan 8, 20256.907.006.706.806.804,683
Jan 7, 20256.106.906.106.906.906,942
Jan 3, 20255.956.255.906.006.001,253
Jan 2, 20256.506.505.955.955.9513,863
Dec 30, 20247.407.406.306.506.508,114
Dec 27, 20247.907.906.857.407.4012,328
Dec 23, 20246.507.856.207.857.8550,813
Dec 20, 20247.257.656.306.506.509,080
Dec 19, 20246.657.006.007.007.0038,544
Dec 18, 20247.458.755.856.556.5542,632
Dec 17, 20244.3810.004.387.057.0557,578
Dec 16, 20244.024.384.024.164.166,058
Dec 13, 20243.804.203.804.204.2011,972
Dec 12, 20243.683.923.683.923.9210,460
Dec 11, 20243.683.683.563.683.689,487
Dec 10, 20243.804.003.763.763.764,709
Dec 9, 20243.764.143.763.903.909,906
Dec 6, 20243.943.943.903.903.90921
Dec 5, 20243.884.003.743.863.8610,942
Dec 4, 20244.304.343.664.004.0039,209
Dec 3, 20244.544.764.304.424.429,235
Dec 2, 20244.844.844.444.804.8012,211
Nov 29, 20244.984.984.574.704.7014,501
Nov 28, 20244.674.984.674.704.7011,100
Nov 27, 2024 1:100 Stock Splits
Nov 27, 20244.955.104.694.804.8010,280
Nov 26, 20245.025.384.905.105.103,276
Nov 25, 20245.045.084.845.085.084,128
Nov 22, 20244.805.244.624.804.806,023
Nov 21, 20245.205.204.284.844.847,360
Nov 20, 20245.505.545.245.365.362,415
Nov 19, 20245.465.705.065.165.162,412
Nov 18, 20246.106.105.005.465.4620,495
Nov 15, 20246.406.405.505.505.5012,306
Nov 14, 20245.806.025.485.525.5210,354
Nov 13, 20245.566.405.446.026.021,887
Nov 12, 20245.566.345.306.006.006,150
Nov 11, 20245.606.505.505.765.764,346
Nov 8, 20245.885.884.805.485.4816,655
Nov 7, 20245.606.025.405.605.6011,708
Nov 6, 20246.486.485.406.026.0212,829
Nov 5, 20245.966.625.965.985.982,738
Nov 4, 20246.126.685.966.006.0012,307
Nov 1, 20245.907.005.906.686.6810,381
Oct 31, 20245.806.285.806.206.202,598
Oct 30, 20245.586.445.586.446.4490
Oct 29, 20245.526.605.526.106.104,245
Oct 28, 20246.166.165.505.985.9810,945
Oct 25, 20245.367.965.366.366.3616,852
Oct 24, 20246.086.365.326.366.361,854
Oct 23, 20246.006.105.826.086.0812,638
Oct 22, 20245.406.185.405.825.8221,216
Oct 21, 20245.785.905.265.265.262,719
Oct 18, 20246.006.005.105.785.789,108
Oct 17, 20246.266.285.946.006.0014,389
Oct 16, 20246.766.766.286.286.283,207
Oct 15, 20247.007.006.246.246.2427,206
Oct 14, 20247.647.985.906.946.9411,769
Oct 11, 20246.508.506.507.647.6412,088
Oct 10, 20248.308.307.427.807.804,359
Oct 9, 20247.567.767.567.747.743,705
Oct 8, 20248.208.407.567.627.624,489
Oct 7, 20248.788.787.668.128.12751
Oct 4, 20247.508.587.508.268.263,137
Oct 3, 20248.388.387.507.527.52441
Oct 2, 20247.868.727.707.707.7010,496
Oct 1, 20247.508.747.247.867.868,326
Sep 30, 20247.167.507.007.507.505,186
Sep 27, 20247.387.607.387.607.602,418
Sep 26, 20247.707.927.207.387.3810,527
Sep 25, 20247.707.706.207.467.465,358
Sep 24, 20246.867.706.867.607.605,309
Sep 23, 20247.387.407.287.307.305,482
Sep 20, 20248.008.007.127.387.389,676
Sep 19, 20247.007.867.007.847.841,190
Sep 18, 20247.328.907.008.008.008,341
Sep 17, 20246.907.326.887.327.328,793
Sep 16, 20247.127.367.007.007.004,524
Sep 13, 20247.007.386.607.387.383,204
Sep 12, 20247.427.426.547.267.264,508
Sep 11, 20246.847.446.426.846.843,739
Sep 10, 20247.487.486.827.047.045,576
Sep 9, 20248.368.367.007.147.1412,870
Sep 6, 20248.409.007.628.368.367,705
Sep 5, 20248.308.307.007.807.809,726
Sep 4, 20246.688.906.688.788.789,348
Sep 3, 20247.007.006.666.986.985,493
Sep 2, 20246.547.006.547.007.0013,232
Aug 30, 20246.967.126.487.007.002,884
Aug 29, 20246.966.966.906.966.963,300
Aug 28, 20247.007.066.366.826.82850
Aug 27, 20247.087.086.606.866.862,488
Aug 26, 20247.007.006.766.766.764,791
Aug 23, 20247.207.206.767.007.004,752
Aug 22, 20247.147.247.147.247.243,285
Aug 21, 20247.207.206.666.906.902,874
Aug 20, 20247.267.266.807.147.141,597
Aug 19, 20247.247.246.606.766.768,830
Aug 16, 20247.127.246.887.247.246,675
Aug 15, 20247.107.226.807.127.125,561
Aug 14, 20247.487.507.307.307.301,108
Aug 13, 20246.767.306.767.107.103,469
Aug 12, 20247.007.006.766.766.761,419
Aug 9, 20246.887.146.887.007.0019,426
Aug 8, 20247.207.206.846.886.881,928
Aug 7, 20247.207.206.807.067.067,219
Aug 6, 20247.289.006.007.087.0811,704
Aug 5, 20246.987.326.207.287.285,959
Aug 2, 20247.327.366.607.107.107,515
Aug 1, 20247.187.427.107.107.1012,640
Jul 31, 20247.527.527.107.267.265,803
Jul 30, 20247.267.667.267.287.282,388
Jul 29, 20247.227.927.027.267.2610,273
Jul 26, 20247.307.646.907.227.2213,548
Jul 25, 20247.187.607.147.327.3217,217
Jul 24, 20247.627.627.007.187.185,524
Jul 23, 20248.148.146.507.387.385,219
Jul 22, 20248.368.366.807.167.1614,696
Jul 19, 20247.587.587.107.447.448,210
Jul 18, 20247.347.386.827.107.108,144
Jul 17, 20247.027.406.827.127.1210,439
Jul 16, 20247.467.486.907.347.3411,119
Jul 15, 20247.707.906.307.087.0820,539
Jul 12, 20247.127.706.167.687.6828,360
Jul 11, 20247.247.987.107.767.7614,072
Jul 10, 20247.708.387.007.567.5623,637
Jul 9, 20249.409.867.128.688.6828,158
Jul 8, 202410.9511.609.009.969.9644,786
Jul 5, 20247.3013.657.2010.3510.35123,349
Jul 4, 20248.109.947.007.307.3015,164
Jul 3, 20249.5012.907.428.448.4494,034
Jul 2, 20249.2011.309.209.509.504,454
Jul 1, 202411.1511.159.0010.4510.457,605
Jun 28, 202410.9511.1510.5011.1511.159,786
Jun 27, 202410.0011.008.9610.0010.0010,275
Jun 26, 20248.989.008.949.009.003,022
Jun 25, 20248.668.808.028.508.503,160
Jun 24, 20248.788.807.628.668.667,405
Jun 20, 20247.128.767.128.028.026,464
Jun 19, 20247.007.487.007.127.123,262
Jun 18, 20247.307.306.906.906.904,436
Jun 17, 20247.207.307.107.267.265,702
Jun 14, 20247.107.287.007.207.2015,182
Jun 13, 20247.107.267.107.187.181,889
Jun 12, 20247.127.987.107.107.1030,424
Jun 11, 20247.387.607.107.127.124,834
Jun 10, 20247.247.247.027.187.1810,617
Jun 7, 20247.107.267.027.247.246,893
Jun 5, 20247.807.966.967.107.1022,559
Jun 4, 20247.847.847.287.627.624,369
Jun 3, 20247.628.567.187.607.609,001
May 31, 20248.268.267.027.627.627,605
May 30, 20249.509.628.008.168.1649,277
May 29, 20249.2210.059.209.889.888,558
May 28, 202410.3510.959.289.789.785,588
May 27, 202410.4010.859.7210.4510.4511,068
May 24, 202410.9510.959.5410.5010.5010,846
May 23, 202410.1010.859.009.749.7433,776
May 22, 202413.0013.009.0211.3511.3597,162
May 21, 202420.8022.5020.6021.3021.302,422
May 20, 202422.6022.7020.1021.2021.203,120
May 17, 202421.7024.0021.7022.6022.602,064
May 16, 202424.0024.0021.1023.3023.305,789
May 15, 202425.0025.0023.5024.1024.102,659
May 14, 202425.0025.4024.0025.0025.001,872
May 13, 202424.1026.6024.0024.0024.003,002
May 10, 202423.1025.9023.1024.3024.302,327
May 8, 202424.9026.5023.8025.5025.501,767
May 7, 202424.5026.9023.6024.6024.603,913
May 6, 202424.1026.9022.6024.5024.502,465
May 3, 202424.0024.1022.1024.1024.104,018
May 2, 202422.5024.1022.5024.1024.105,600
Apr 30, 202425.5025.7022.5023.6023.605,747
Apr 29, 202427.4027.4025.0025.5025.506,030
Apr 26, 202428.9028.9026.0027.4027.401,968
Apr 25, 202428.9028.9027.0027.4027.40447
Apr 24, 202427.4028.8026.4027.0027.003,282
Apr 23, 202427.4028.3026.0027.7027.702,780
Apr 22, 202429.1029.1025.1027.4027.4014,293
Apr 19, 202432.0032.0028.1029.1029.1010,441
Apr 18, 202433.9033.9031.6032.4032.403,298
Apr 17, 202434.5034.5031.2033.4033.403,839
Apr 16, 202435.6036.8033.0034.5034.503,946
Apr 15, 202441.0042.9032.2035.1035.108,755
Apr 12, 202447.0048.2037.6041.0041.0020,169
Apr 11, 202438.0048.0036.4046.0046.0027,141
Apr 10, 202435.4038.0033.0037.9037.9013,909
Apr 9, 202428.5037.8028.4034.9034.9019,351
Apr 8, 202427.0028.5026.1028.4028.408,891
Apr 5, 202423.0030.0022.6025.9025.9023,327
Apr 4, 202421.9021.9020.4021.2021.203,607