ExpreS2ion Biotech Holding AB (publ) (STO:EXPRS2)
Sweden · Delayed Price · Currency is SEK 1.000
+0.008 (0.81%)
Nov 3, 2026, 5:29 PM CET
STO:EXPRS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.990 | 1.000 | 0.930 | 1.000 | 1.000 | 0.81% | 49,682 |
| Nov 2, 2026 | 0.936 | 1.000 | 0.900 | 0.992 | 0.992 | 6.21% | 64,529 |
| Oct 30, 2026 | 0.934 | 0.950 | 0.934 | 0.934 | 0.934 | - | 36,006 |
| Oct 29, 2026 | 0.998 | 1.010 | 0.934 | 0.934 | 0.934 | -9.32% | 117,309 |
| Oct 28, 2026 | 1.040 | 1.040 | 0.960 | 1.030 | 1.030 | -0.96% | 20,299 |
| Oct 27, 2026 | 1.000 | 1.045 | 0.928 | 1.040 | 1.040 | 5.05% | 77,809 |
| Oct 26, 2026 | 1.050 | 1.050 | 0.900 | 0.990 | 0.990 | -5.71% | 307,308 |
| Oct 23, 2026 | 1.015 | 1.105 | 0.980 | 1.050 | 1.050 | -2.78% | 264,441 |
| Oct 22, 2026 | 0.978 | 1.080 | 0.968 | 1.080 | 1.080 | 1.89% | 46,533 |
| Oct 21, 2026 | 1.060 | 1.070 | 0.968 | 1.060 | 1.060 | - | 16,809 |
| Oct 20, 2026 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 3.92% | 28,020 |
| Oct 19, 2026 | 0.966 | 1.045 | 0.956 | 1.020 | 1.020 | -0.97% | 26,676 |
| Oct 16, 2026 | 0.980 | 1.060 | 0.966 | 1.030 | 1.030 | - | 30,117 |
| Oct 15, 2026 | 0.902 | 1.030 | 0.880 | 1.030 | 1.030 | - | 292,957 |
| Oct 14, 2026 | 1.090 | 1.090 | 0.914 | 1.030 | 1.030 | -5.50% | 146,931 |
| Oct 13, 2026 | 1.095 | 1.095 | 1.030 | 1.090 | 1.090 | 0.93% | 74,702 |
| Oct 12, 2026 | 1.090 | 1.140 | 1.020 | 1.080 | 1.080 | -0.92% | 78,301 |
| Oct 9, 2026 | 1.040 | 1.150 | 1.040 | 1.090 | 1.090 | 3.32% | 65,645 |
| Oct 8, 2026 | 1.060 | 1.060 | 0.982 | 1.055 | 1.055 | -0.47% | 53,473 |
| Oct 7, 2026 | 1.125 | 1.125 | 1.040 | 1.060 | 1.060 | -5.78% | 29,321 |
| Oct 6, 2026 | 1.130 | 1.130 | 1.090 | 1.125 | 1.125 | 0.45% | 85,393 |
| Oct 5, 2026 | 1.120 | 1.125 | 1.080 | 1.120 | 1.120 | 2.28% | 53,873 |
| Oct 2, 2026 | 1.105 | 1.150 | 1.080 | 1.095 | 1.095 | -6.01% | 162,264 |
| Oct 1, 2026 | 1.195 | 1.195 | 1.135 | 1.165 | 1.165 | -2.10% | 37,655 |
| Sep 30, 2026 | 1.165 | 1.200 | 1.090 | 1.190 | 1.190 | 2.15% | 140,322 |
| Sep 29, 2026 | 1.080 | 1.165 | 1.070 | 1.165 | 1.165 | 4.48% | 50,192 |
| Sep 28, 2026 | 1.130 | 1.135 | 1.085 | 1.115 | 1.115 | -1.33% | 37,111 |
| Sep 25, 2026 | 1.115 | 1.150 | 1.080 | 1.130 | 1.130 | 0.44% | 41,912 |
| Sep 24, 2026 | 1.170 | 1.170 | 1.040 | 1.125 | 1.125 | -4.66% | 73,211 |
| Sep 23, 2026 | 1.205 | 1.235 | 1.180 | 1.180 | 1.180 | -2.07% | 40,671 |
| Sep 22, 2026 | 1.235 | 1.235 | 1.195 | 1.205 | 1.205 | -2.03% | 72,526 |
| Sep 21, 2026 | 1.320 | 1.320 | 1.210 | 1.230 | 1.230 | -6.82% | 70,631 |
| Sep 18, 2026 | 1.300 | 1.320 | 1.240 | 1.320 | 1.320 | 1.54% | 39,187 |
| Sep 17, 2026 | 1.225 | 1.325 | 1.225 | 1.300 | 1.300 | -2.26% | 28,716 |
| Sep 16, 2026 | 1.345 | 1.390 | 1.275 | 1.330 | 1.330 | 0.38% | 63,425 |
| Sep 15, 2026 | 1.295 | 1.400 | 1.290 | 1.325 | 1.325 | 6.00% | 201,136 |
| Sep 14, 2026 | 1.250 | 1.300 | 1.205 | 1.250 | 1.250 | - | 33,844 |
| Sep 11, 2026 | 1.215 | 1.355 | 1.215 | 1.250 | 1.250 | -0.40% | 22,555 |
| Sep 10, 2026 | 1.285 | 1.285 | 1.205 | 1.255 | 1.255 | -2.33% | 74,080 |
| Sep 9, 2026 | 1.305 | 1.325 | 1.285 | 1.285 | 1.285 | -4.81% | 15,547 |
| Sep 8, 2026 | 1.290 | 1.370 | 1.290 | 1.350 | 1.350 | - | 54,480 |
| Sep 7, 2026 | 1.370 | 1.370 | 1.285 | 1.350 | 1.350 | 0.37% | 35,265 |
| Sep 4, 2026 | 1.320 | 1.375 | 1.290 | 1.345 | 1.345 | -3.58% | 47,307 |
| Sep 3, 2026 | 1.330 | 1.400 | 1.250 | 1.395 | 1.395 | 4.89% | 158,636 |
| Sep 2, 2026 | 1.325 | 1.410 | 1.270 | 1.330 | 1.330 | -6.01% | 33,613 |
| Sep 1, 2026 | 1.300 | 1.415 | 1.255 | 1.415 | 1.415 | 8.43% | 76,290 |
| Aug 31, 2026 | 1.300 | 1.310 | 1.235 | 1.305 | 1.305 | 0.38% | 87,583 |
| Aug 28, 2026 | 1.245 | 1.300 | 1.210 | 1.300 | 1.300 | 4.42% | 34,418 |
| Aug 27, 2026 | 1.275 | 1.290 | 1.150 | 1.245 | 1.245 | -2.73% | 338,627 |
| Aug 26, 2026 | 1.395 | 1.395 | 1.100 | 1.280 | 1.280 | -7.25% | 546,063 |