ExpreS2ion Biotech Holding AB (publ) (STO:EXPRS2)
Sweden · Delayed Price · Currency is SEK 17.00
-0.10 (-0.58%)
Jan 9, 2026, 5:24 PM CET
STO:EXPRS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.12 | 17.38 | 16.00 | 17.00 | 17.00 | -0.58% | 18,539 |
| Jan 8, 2026 | 17.00 | 17.10 | 16.70 | 17.10 | 17.10 | 1.42% | 10,162 |
| Jan 7, 2026 | 17.12 | 17.24 | 16.38 | 16.86 | 16.86 | -1.40% | 4,131 |
| Jan 5, 2026 | 17.48 | 17.76 | 16.80 | 17.10 | 17.10 | 1.79% | 9,761 |
| Jan 2, 2026 | 15.92 | 17.00 | 15.90 | 16.80 | 16.80 | 5.66% | 11,641 |
| Dec 30, 2025 | 15.52 | 16.40 | 15.02 | 15.90 | 15.90 | 0.89% | 24,053 |
| Dec 29, 2025 | 16.94 | 17.46 | 15.50 | 15.76 | 15.76 | -6.86% | 24,142 |
| Dec 23, 2025 | 16.06 | 17.80 | 16.06 | 16.92 | 16.92 | -0.70% | 13,598 |
| Dec 22, 2025 | 16.02 | 17.14 | 16.02 | 17.04 | 17.04 | 2.90% | 4,380 |
| Dec 19, 2025 | 15.74 | 17.96 | 15.72 | 16.56 | 16.56 | - | 21,146 |
| Dec 18, 2025 | 15.14 | 16.68 | 15.14 | 16.56 | 16.56 | 9.09% | 13,266 |
| Dec 17, 2025 | 15.36 | 15.54 | 15.00 | 15.18 | 15.18 | -1.04% | 6,218 |
| Dec 16, 2025 | 16.26 | 16.26 | 15.30 | 15.34 | 15.34 | -4.01% | 7,488 |
| Dec 15, 2025 | 15.70 | 15.98 | 15.24 | 15.98 | 15.98 | 1.01% | 6,885 |
| Dec 12, 2025 | 15.96 | 16.04 | 14.96 | 15.82 | 15.82 | -0.88% | 3,753 |
| Dec 11, 2025 | 15.80 | 15.96 | 14.92 | 15.96 | 15.96 | 1.01% | 11,017 |
| Dec 10, 2025 | 15.30 | 15.86 | 15.06 | 15.80 | 15.80 | 0.51% | 9,776 |
| Dec 9, 2025 | 15.28 | 15.92 | 15.28 | 15.72 | 15.72 | -1.63% | 1,546 |
| Dec 8, 2025 | 15.90 | 16.30 | 15.40 | 15.98 | 15.98 | -3.15% | 28,118 |
| Dec 5, 2025 | 15.86 | 16.50 | 15.86 | 16.50 | 16.50 | 0.61% | 4,890 |
| Dec 4, 2025 | 15.78 | 16.42 | 15.36 | 16.40 | 16.40 | 3.93% | 17,194 |
| Dec 3, 2025 | 15.96 | 16.14 | 15.22 | 15.78 | 15.78 | -1.25% | 20,936 |
| Dec 2, 2025 | 16.00 | 16.20 | 14.88 | 15.98 | 15.98 | 5.27% | 29,313 |
| Dec 1, 2025 | 15.30 | 15.88 | 15.06 | 15.18 | 15.18 | -1.30% | 5,161 |
| Nov 28, 2025 | 14.78 | 15.50 | 14.78 | 15.38 | 15.38 | -0.13% | 16,830 |
| Nov 27, 2025 | 15.88 | 15.88 | 14.64 | 15.40 | 15.40 | -3.02% | 25,508 |
| Nov 26, 2025 | 16.64 | 16.64 | 15.12 | 15.88 | 15.88 | -4.57% | 18,187 |
| Nov 25, 2025 | 16.76 | 16.76 | 15.48 | 16.64 | 16.64 | -0.72% | 13,211 |
| Nov 24, 2025 | 17.68 | 17.68 | 15.90 | 16.76 | 16.76 | -6.89% | 36,026 |
| Nov 21, 2025 | 17.66 | 18.56 | 16.86 | 18.00 | 18.00 | 0.56% | 11,311 |
| Nov 20, 2025 | 17.72 | 18.04 | 17.56 | 17.90 | 17.90 | 1.13% | 19,004 |
| Nov 19, 2025 | 19.40 | 19.40 | 17.22 | 17.70 | 17.70 | 0.11% | 4,494 |
| Nov 18, 2025 | 18.50 | 18.50 | 17.28 | 17.68 | 17.68 | -8.20% | 17,621 |
| Nov 17, 2025 | 18.34 | 19.42 | 17.44 | 19.26 | 19.26 | 5.02% | 15,210 |
| Nov 14, 2025 | 19.38 | 19.38 | 17.42 | 18.34 | 18.34 | -2.13% | 12,332 |
| Nov 13, 2025 | 18.32 | 19.50 | 18.18 | 18.74 | 18.74 | 2.29% | 26,586 |
| Nov 12, 2025 | 16.20 | 19.54 | 16.20 | 18.32 | 18.32 | 9.05% | 110,456 |
| Nov 11, 2025 | 16.78 | 17.00 | 16.02 | 16.80 | 16.80 | -3.78% | 4,812 |
| Nov 10, 2025 | 17.14 | 17.50 | 16.98 | 17.46 | 17.46 | 2.11% | 28,188 |
| Nov 7, 2025 | 15.82 | 17.12 | 15.82 | 17.10 | 17.10 | 3.01% | 8,258 |
| Nov 6, 2025 | 16.20 | 17.00 | 15.70 | 16.60 | 16.60 | 4.40% | 9,847 |
| Nov 5, 2025 | 16.54 | 16.54 | 15.66 | 15.90 | 15.90 | -4.10% | 22,411 |
| Nov 4, 2025 | 16.58 | 16.66 | 16.44 | 16.58 | 16.58 | -2.81% | 12,030 |
| Nov 3, 2025 | 16.60 | 17.20 | 16.60 | 17.06 | 17.06 | 0.83% | 9,760 |
| Oct 31, 2025 | 17.60 | 17.60 | 16.40 | 16.92 | 16.92 | -2.08% | 12,835 |
| Oct 30, 2025 | 17.42 | 17.42 | 16.86 | 17.28 | 17.28 | -0.92% | 4,728 |
| Oct 29, 2025 | 17.32 | 17.74 | 17.00 | 17.44 | 17.44 | 0.69% | 22,563 |
| Oct 28, 2025 | 17.12 | 17.32 | 16.82 | 17.32 | 17.32 | 1.17% | 17,639 |
| Oct 27, 2025 | 17.00 | 17.50 | 16.80 | 17.12 | 17.12 | -1.15% | 16,502 |
| Oct 24, 2025 | 17.98 | 17.98 | 16.90 | 17.32 | 17.32 | -3.67% | 54,099 |