ExpreS2ion Biotech Holding AB EXPRS2
OMXSTO · Sweden · Health Technology
SEK 1.17-0.02 (-2.10%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.19 | +2.15% | SEK 1.16 | SEK 1.20 | SEK 1.09 | 140.32K |
| 2026-09-29 | SEK 1.16 | +4.48% | SEK 1.08 | SEK 1.16 | SEK 1.07 | 50.19K |
| 2026-09-28 | SEK 1.12 | -1.33% | SEK 1.13 | SEK 1.13 | SEK 1.09 | 37.11K |
| 2026-09-25 | SEK 1.13 | +0.44% | SEK 1.12 | SEK 1.15 | SEK 1.08 | 41.91K |
| 2026-09-24 | SEK 1.13 | -4.66% | SEK 1.17 | SEK 1.17 | SEK 1.04 | 73.21K |
| 2026-09-23 | SEK 1.18 | -2.07% | SEK 1.21 | SEK 1.24 | SEK 1.18 | 40.67K |
| 2026-09-22 | SEK 1.21 | -2.03% | SEK 1.24 | SEK 1.24 | SEK 1.20 | 72.53K |
| 2026-09-21 | SEK 1.23 | -6.82% | SEK 1.32 | SEK 1.32 | SEK 1.21 | 70.63K |
| 2026-09-18 | SEK 1.32 | +1.54% | SEK 1.30 | SEK 1.32 | SEK 1.24 | 39.19K |
| 2026-09-17 | SEK 1.30 | -2.26% | SEK 1.23 | SEK 1.33 | SEK 1.23 | 28.72K |
| 2026-09-16 | SEK 1.33 | +0.38% | SEK 1.35 | SEK 1.39 | SEK 1.27 | 63.43K |
| 2026-09-15 | SEK 1.33 | +6.00% | SEK 1.29 | SEK 1.40 | SEK 1.29 | 201.14K |
| 2026-09-14 | SEK 1.25 | 0.00% | SEK 1.25 | SEK 1.30 | SEK 1.21 | 33.84K |
| 2026-09-11 | SEK 1.25 | -0.40% | SEK 1.22 | SEK 1.36 | SEK 1.22 | 22.56K |
| 2026-09-10 | SEK 1.25 | -2.33% | SEK 1.28 | SEK 1.28 | SEK 1.21 | 74.08K |
| 2026-09-09 | SEK 1.28 | -4.81% | SEK 1.30 | SEK 1.33 | SEK 1.28 | 15.55K |
| 2026-09-08 | SEK 1.35 | 0.00% | SEK 1.29 | SEK 1.37 | SEK 1.29 | 54.48K |
| 2026-09-07 | SEK 1.35 | +0.37% | SEK 1.37 | SEK 1.37 | SEK 1.28 | 35.27K |
| 2026-09-04 | SEK 1.35 | -3.58% | SEK 1.32 | SEK 1.38 | SEK 1.29 | 47.31K |
| 2026-09-03 | SEK 1.39 | +4.89% | SEK 1.33 | SEK 1.40 | SEK 1.25 | 158.64K |
| 2026-09-02 | SEK 1.33 | -6.01% | SEK 1.33 | SEK 1.41 | SEK 1.27 | 33.61K |
| 2026-09-01 | SEK 1.41 | +8.43% | SEK 1.30 | SEK 1.41 | SEK 1.25 | 76.29K |
| 2026-08-31 | SEK 1.30 | +0.38% | SEK 1.30 | SEK 1.31 | SEK 1.24 | 87.58K |
| 2026-08-28 | SEK 1.30 | +4.42% | SEK 1.25 | SEK 1.30 | SEK 1.21 | 34.42K |
| 2026-08-27 | SEK 1.25 | -2.73% | SEK 1.27 | SEK 1.29 | SEK 1.15 | 338.63K |
| 2026-08-26 | SEK 1.28 | -7.25% | SEK 1.39 | SEK 1.39 | SEK 1.10 | 546.06K |
| 2026-08-25 | SEK 1.38 | +2.99% | SEK 1.34 | SEK 1.40 | SEK 1.30 | 174.17K |
| 2026-08-24 | SEK 1.34 | -4.29% | SEK 1.40 | SEK 1.40 | SEK 1.30 | 49.39K |
| 2026-08-21 | SEK 1.40 | +1.08% | SEK 1.45 | SEK 1.45 | SEK 1.33 | 362.56K |
| 2026-08-20 | SEK 1.38 | -0.72% | SEK 1.42 | SEK 1.49 | SEK 1.31 | 223.36K |
| 2026-08-19 | SEK 1.39 | +7.31% | SEK 1.28 | SEK 1.49 | SEK 1.22 | 494.29K |
| 2026-08-18 | SEK 1.30 | -3.70% | SEK 1.35 | SEK 1.38 | SEK 1.28 | 151.23K |
| 2026-08-17 | SEK 1.35 | -5.92% | SEK 1.43 | SEK 1.43 | SEK 1.30 | 263.04K |
| 2026-08-14 | SEK 1.43 | -0.69% | SEK 1.45 | SEK 1.47 | SEK 1.36 | 153.65K |
| 2026-08-13 | SEK 1.45 | -1.03% | SEK 1.45 | SEK 1.47 | SEK 1.36 | 109.14K |
| 2026-08-12 | SEK 1.46 | -4.26% | SEK 1.66 | SEK 1.73 | SEK 1.34 | 955.71K |
| 2026-08-11 | SEK 1.52 | +4.45% | SEK 1.48 | SEK 1.60 | SEK 1.45 | 149.15K |
| 2026-08-10 | SEK 1.46 | +2.46% | SEK 1.46 | SEK 1.54 | SEK 1.46 | 129.07K |
| 2026-08-07 | SEK 1.42 | +1.06% | SEK 1.43 | SEK 1.49 | SEK 1.40 | 140.62K |
| 2026-08-06 | SEK 1.41 | +5.62% | SEK 1.34 | SEK 1.44 | SEK 1.34 | 104.68K |
| 2026-08-05 | SEK 1.34 | -3.96% | SEK 1.39 | SEK 1.39 | SEK 1.33 | 135.12K |
| 2026-08-04 | SEK 1.39 | -1.77% | SEK 1.38 | SEK 1.41 | SEK 1.35 | 71.82K |
| 2026-08-03 | SEK 1.41 | -1.05% | SEK 1.43 | SEK 1.43 | SEK 1.38 | 25.95K |
| 2026-07-31 | SEK 1.43 | +1.42% | SEK 1.41 | SEK 1.44 | SEK 1.38 | 64.69K |
| 2026-07-30 | SEK 1.41 | +1.81% | SEK 1.41 | SEK 1.45 | SEK 1.41 | 48.69K |
| 2026-07-29 | SEK 1.38 | -1.07% | SEK 1.35 | SEK 1.53 | SEK 1.35 | 105.22K |
| 2026-07-28 | SEK 1.40 | -1.75% | SEK 1.42 | SEK 1.42 | SEK 1.38 | 16.71K |
| 2026-07-27 | SEK 1.42 | -1.38% | SEK 1.45 | SEK 1.45 | SEK 1.40 | 8.44K |
| 2026-07-24 | SEK 1.45 | +5.47% | SEK 1.37 | SEK 1.52 | SEK 1.37 | 115.71K |
| 2026-07-23 | SEK 1.37 | +8.73% | SEK 1.26 | SEK 1.38 | SEK 1.26 | 59.76K |
| 2026-07-22 | SEK 1.26 | -9.35% | SEK 1.35 | SEK 1.39 | SEK 1.22 | 103.13K |
| 2026-07-21 | SEK 1.39 | +1.46% | SEK 1.37 | SEK 1.39 | SEK 1.37 | 21.32K |
| 2026-07-20 | SEK 1.37 | -4.20% | SEK 1.42 | SEK 1.42 | SEK 1.36 | 33.39K |
| 2026-07-17 | SEK 1.43 | 0.00% | SEK 1.43 | SEK 1.43 | SEK 1.37 | 16.58K |
| 2026-07-16 | SEK 1.43 | +2.14% | SEK 1.45 | SEK 1.45 | SEK 1.38 | 24.44K |
| 2026-07-15 | SEK 1.40 | -2.78% | SEK 1.45 | SEK 1.45 | SEK 1.40 | 4.15K |
| 2026-07-14 | SEK 1.44 | -1.37% | SEK 1.38 | SEK 1.46 | SEK 1.38 | 17.37K |
| 2026-07-13 | SEK 1.46 | +1.39% | SEK 1.44 | SEK 1.51 | SEK 1.37 | 42.64K |
| 2026-07-10 | SEK 1.44 | +1.05% | SEK 1.40 | SEK 1.44 | SEK 1.37 | 52.41K |
| 2026-07-09 | SEK 1.42 | -4.04% | SEK 1.51 | SEK 1.51 | SEK 1.41 | 112.86K |
| 2026-07-08 | SEK 1.49 | -2.94% | SEK 1.47 | SEK 1.52 | SEK 1.40 | 140.06K |
| 2026-07-07 | SEK 1.53 | +4.79% | SEK 1.47 | SEK 1.56 | SEK 1.47 | 25.87K |
| 2026-07-06 | SEK 1.46 | -5.81% | SEK 1.54 | SEK 1.57 | SEK 1.45 | 25.13K |
| 2026-07-03 | SEK 1.55 | +2.65% | SEK 1.45 | SEK 1.57 | SEK 1.43 | 33.54K |
| 2026-07-02 | SEK 1.51 | +1.00% | SEK 1.50 | SEK 1.51 | SEK 1.43 | 23.83K |
| 2026-07-01 | SEK 1.50 | -2.29% | SEK 1.53 | SEK 1.53 | SEK 1.38 | 48.89K |
| 2026-06-30 | SEK 1.53 | +7.75% | SEK 1.42 | SEK 1.58 | SEK 1.38 | 30.78K |
| 2026-06-29 | SEK 1.42 | -0.35% | SEK 1.48 | SEK 1.48 | SEK 1.36 | 66.74K |
| 2026-06-26 | SEK 1.42 | -6.25% | SEK 1.52 | SEK 1.58 | SEK 1.41 | 185.51K |
| 2026-06-25 | SEK 1.52 | 0.00% | SEK 1.49 | SEK 1.53 | SEK 1.46 | 37.36K |
| 2026-06-24 | SEK 1.52 | -0.98% | SEK 1.49 | SEK 1.54 | SEK 1.49 | 39.90K |
| 2026-06-23 | SEK 1.53 | +0.99% | SEK 1.55 | SEK 1.55 | SEK 1.45 | 44.85K |
| 2026-06-22 | SEK 1.52 | +3.40% | SEK 1.47 | SEK 1.58 | SEK 1.45 | 38.27K |
| 2026-06-18 | SEK 1.47 | -5.16% | SEK 1.58 | SEK 1.59 | SEK 1.47 | 119.21K |
| 2026-06-17 | SEK 1.55 | -2.52% | SEK 1.53 | SEK 1.59 | SEK 1.53 | 7.11K |
| 2026-06-16 | SEK 1.59 | -0.62% | SEK 1.60 | SEK 1.62 | SEK 1.53 | 45.96K |
| 2026-06-15 | SEK 1.60 | +2.56% | SEK 1.56 | SEK 1.61 | SEK 1.53 | 29.62K |
| 2026-06-12 | SEK 1.56 | -0.64% | SEK 1.60 | SEK 1.60 | SEK 1.55 | 61.77K |
| 2026-06-11 | SEK 1.57 | -0.95% | SEK 1.52 | SEK 1.59 | SEK 1.52 | 94.18K |
| 2026-06-10 | SEK 1.59 | -1.25% | SEK 1.61 | SEK 1.62 | SEK 1.52 | 71.85K |
| 2026-06-09 | SEK 1.61 | -0.93% | SEK 1.58 | SEK 1.63 | SEK 1.53 | 314.21K |
| 2026-06-08 | SEK 1.62 | +3.18% | SEK 1.63 | SEK 1.63 | SEK 1.57 | 103.73K |
| 2026-06-05 | SEK 1.57 | -3.38% | SEK 1.63 | SEK 1.63 | SEK 1.57 | 39.80K |
| 2026-06-04 | SEK 1.63 | +0.93% | SEK 1.67 | SEK 1.67 | SEK 1.54 | 134.23K |
| 2026-06-03 | SEK 1.61 | +0.62% | SEK 1.60 | SEK 1.64 | SEK 1.56 | 35.69K |
| 2026-06-02 | SEK 1.60 | -8.31% | SEK 1.65 | SEK 1.75 | SEK 1.55 | 461.85K |
| 2026-06-01 | SEK 1.75 | +5.44% | SEK 1.66 | SEK 1.75 | SEK 1.61 | 422.32K |
| 2026-05-29 | SEK 1.65 | 0.00% | SEK 1.65 | SEK 1.69 | SEK 1.60 | 80.68K |
| 2026-05-28 | SEK 1.65 | -0.30% | SEK 1.65 | SEK 1.80 | SEK 1.60 | 241.87K |
| 2026-05-27 | SEK 1.66 | -5.95% | SEK 1.85 | SEK 1.85 | SEK 1.65 | 161.80K |