ExpreS2ion Biotech Holding AB (publ) (STO:EXPRS2)
Sweden · Delayed Price · Currency is SEK 1.125
-0.055 (-4.66%)
Sep 24, 2026, 4:46 PM CET
STO:EXPRS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.17 | 1.17 | 1.04 | 1.13 | 1.13 | -4.66% | 73,211 |
| Sep 23, 2026 | 1.21 | 1.24 | 1.18 | 1.18 | 1.18 | -2.07% | 40,671 |
| Sep 22, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 72,526 |
| Sep 21, 2026 | 1.32 | 1.32 | 1.21 | 1.23 | 1.23 | -6.82% | 70,631 |
| Sep 18, 2026 | 1.30 | 1.32 | 1.24 | 1.32 | 1.32 | 1.54% | 39,187 |
| Sep 17, 2026 | 1.23 | 1.33 | 1.23 | 1.30 | 1.30 | -2.26% | 28,716 |
| Sep 16, 2026 | 1.35 | 1.39 | 1.28 | 1.33 | 1.33 | 0.38% | 63,425 |
| Sep 15, 2026 | 1.30 | 1.40 | 1.29 | 1.33 | 1.33 | 6.00% | 201,136 |
| Sep 14, 2026 | 1.25 | 1.30 | 1.21 | 1.25 | 1.25 | - | 33,844 |
| Sep 11, 2026 | 1.22 | 1.36 | 1.22 | 1.25 | 1.25 | -0.40% | 22,555 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | -2.33% | 74,080 |
| Sep 9, 2026 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -4.81% | 15,547 |
| Sep 8, 2026 | 1.29 | 1.37 | 1.29 | 1.35 | 1.35 | - | 54,480 |
| Sep 7, 2026 | 1.37 | 1.37 | 1.29 | 1.35 | 1.35 | 0.37% | 35,265 |
| Sep 4, 2026 | 1.32 | 1.38 | 1.29 | 1.35 | 1.35 | -3.58% | 47,307 |
| Sep 3, 2026 | 1.33 | 1.40 | 1.25 | 1.40 | 1.40 | 4.89% | 158,636 |
| Sep 2, 2026 | 1.33 | 1.41 | 1.27 | 1.33 | 1.33 | -6.01% | 33,613 |
| Sep 1, 2026 | 1.30 | 1.42 | 1.26 | 1.42 | 1.42 | 8.43% | 76,290 |
| Aug 31, 2026 | 1.30 | 1.31 | 1.24 | 1.31 | 1.31 | 0.38% | 87,583 |
| Aug 28, 2026 | 1.25 | 1.30 | 1.21 | 1.30 | 1.30 | 4.42% | 34,418 |
| Aug 27, 2026 | 1.28 | 1.29 | 1.15 | 1.25 | 1.25 | -2.73% | 338,627 |
| Aug 26, 2026 | 1.40 | 1.40 | 1.10 | 1.28 | 1.28 | -7.25% | 546,063 |
| Aug 25, 2026 | 1.34 | 1.40 | 1.30 | 1.38 | 1.38 | 2.99% | 174,168 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | -4.29% | 49,385 |
| Aug 21, 2026 | 1.45 | 1.45 | 1.33 | 1.40 | 1.40 | 1.08% | 362,557 |
| Aug 20, 2026 | 1.43 | 1.49 | 1.31 | 1.39 | 1.39 | -0.72% | 223,360 |
| Aug 19, 2026 | 1.28 | 1.49 | 1.22 | 1.40 | 1.40 | 7.31% | 494,293 |
| Aug 18, 2026 | 1.35 | 1.38 | 1.28 | 1.30 | 1.30 | -3.70% | 152,332 |
| Aug 17, 2026 | 1.44 | 1.44 | 1.31 | 1.35 | 1.35 | -5.92% | 263,037 |
| Aug 14, 2026 | 1.45 | 1.47 | 1.36 | 1.44 | 1.44 | -0.69% | 153,649 |
| Aug 13, 2026 | 1.45 | 1.47 | 1.36 | 1.45 | 1.45 | -1.03% | 109,137 |
| Aug 12, 2026 | 1.66 | 1.73 | 1.34 | 1.46 | 1.46 | -4.26% | 955,706 |
| Aug 11, 2026 | 1.48 | 1.60 | 1.45 | 1.53 | 1.53 | 4.45% | 149,147 |
| Aug 10, 2026 | 1.46 | 1.54 | 1.46 | 1.46 | 1.46 | 2.46% | 129,070 |
| Aug 7, 2026 | 1.44 | 1.49 | 1.41 | 1.43 | 1.43 | 1.06% | 140,311 |
| Aug 6, 2026 | 1.34 | 1.44 | 1.34 | 1.41 | 1.41 | 5.62% | 104,683 |
| Aug 5, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -3.96% | 135,123 |
| Aug 4, 2026 | 1.38 | 1.42 | 1.35 | 1.39 | 1.39 | -1.77% | 71,819 |
| Aug 3, 2026 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | -1.05% | 25,946 |
| Jul 31, 2026 | 1.41 | 1.44 | 1.38 | 1.43 | 1.43 | 1.42% | 64,692 |
| Jul 30, 2026 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | 1.81% | 48,692 |
| Jul 29, 2026 | 1.35 | 1.54 | 1.35 | 1.39 | 1.39 | -1.07% | 105,221 |
| Jul 28, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.75% | 16,707 |
| Jul 27, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 8,444 |
| Jul 24, 2026 | 1.37 | 1.52 | 1.37 | 1.45 | 1.45 | 5.47% | 115,711 |
| Jul 23, 2026 | 1.26 | 1.38 | 1.26 | 1.37 | 1.37 | 8.73% | 59,757 |
| Jul 22, 2026 | 1.35 | 1.40 | 1.22 | 1.26 | 1.26 | -9.35% | 103,131 |
| Jul 21, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 21,321 |
| Jul 20, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -4.20% | 33,387 |
| Jul 17, 2026 | 1.43 | 1.43 | 1.37 | 1.43 | 1.43 | - | 16,582 |