ExpreS2ion Biotech Holding AB (publ) (STO:EXPRS2)
Sweden · Delayed Price · Currency is SEK 1.445
+0.075 (5.47%)
Jul 24, 2026, 5:24 PM CET
STO:EXPRS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.45 | 1.45 | 1.38 | 1.43 | 1.43 | 2.14% | 24,440 |
| Jul 15, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 4,152 |
| Jul 14, 2026 | 1.39 | 1.46 | 1.39 | 1.44 | 1.44 | -1.37% | 17,372 |
| Jul 13, 2026 | 1.44 | 1.51 | 1.37 | 1.46 | 1.46 | 1.39% | 42,638 |
| Jul 10, 2026 | 1.41 | 1.44 | 1.37 | 1.44 | 1.44 | 1.05% | 52,408 |
| Jul 9, 2026 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -4.04% | 112,855 |
| Jul 8, 2026 | 1.47 | 1.52 | 1.40 | 1.49 | 1.49 | -2.94% | 140,060 |
| Jul 7, 2026 | 1.47 | 1.56 | 1.47 | 1.53 | 1.53 | 4.79% | 25,866 |
| Jul 6, 2026 | 1.55 | 1.57 | 1.45 | 1.46 | 1.46 | -5.81% | 25,134 |
| Jul 3, 2026 | 1.45 | 1.57 | 1.44 | 1.55 | 1.55 | 2.65% | 33,538 |
| Jul 2, 2026 | 1.50 | 1.51 | 1.44 | 1.51 | 1.51 | 1.00% | 23,832 |
| Jul 1, 2026 | 1.53 | 1.53 | 1.38 | 1.50 | 1.50 | -2.29% | 48,894 |
| Jun 30, 2026 | 1.42 | 1.58 | 1.38 | 1.53 | 1.53 | 7.75% | 30,784 |
| Jun 29, 2026 | 1.48 | 1.48 | 1.36 | 1.42 | 1.42 | -0.35% | 66,743 |
| Jun 26, 2026 | 1.52 | 1.58 | 1.41 | 1.43 | 1.43 | -6.25% | 185,510 |
| Jun 25, 2026 | 1.49 | 1.53 | 1.46 | 1.52 | 1.52 | - | 37,358 |
| Jun 24, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | -0.98% | 39,897 |
| Jun 23, 2026 | 1.55 | 1.55 | 1.45 | 1.54 | 1.54 | 0.99% | 44,846 |
| Jun 22, 2026 | 1.47 | 1.58 | 1.45 | 1.52 | 1.52 | 3.40% | 38,273 |
| Jun 18, 2026 | 1.58 | 1.59 | 1.47 | 1.47 | 1.47 | -5.16% | 119,207 |
| Jun 17, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 7,110 |
| Jun 16, 2026 | 1.60 | 1.62 | 1.53 | 1.59 | 1.59 | -0.63% | 45,955 |
| Jun 15, 2026 | 1.56 | 1.61 | 1.54 | 1.60 | 1.60 | 2.56% | 29,622 |
| Jun 12, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -0.64% | 82,837 |
| Jun 11, 2026 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | -1.26% | 94,181 |
| Jun 10, 2026 | 1.61 | 1.62 | 1.53 | 1.59 | 1.59 | -0.93% | 79,617 |
| Jun 9, 2026 | 1.58 | 1.63 | 1.53 | 1.61 | 1.61 | -0.93% | 314,209 |
| Jun 8, 2026 | 1.63 | 1.63 | 1.57 | 1.62 | 1.62 | 3.18% | 103,734 |
| Jun 5, 2026 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -3.38% | 39,796 |
| Jun 4, 2026 | 1.67 | 1.67 | 1.55 | 1.63 | 1.63 | 0.93% | 134,227 |
| Jun 3, 2026 | 1.60 | 1.65 | 1.56 | 1.61 | 1.61 | 0.63% | 35,685 |
| Jun 2, 2026 | 1.65 | 1.75 | 1.55 | 1.60 | 1.60 | -8.31% | 461,853 |
| Jun 1, 2026 | 1.66 | 1.75 | 1.61 | 1.75 | 1.75 | 5.44% | 422,317 |
| May 29, 2026 | 1.66 | 1.69 | 1.60 | 1.66 | 1.66 | - | 80,680 |
| May 28, 2026 | 1.66 | 1.80 | 1.60 | 1.66 | 1.66 | -0.30% | 245,019 |
| May 27, 2026 | 1.85 | 1.85 | 1.66 | 1.66 | 1.66 | -5.95% | 161,804 |
| May 26, 2026 | 1.79 | 1.85 | 1.70 | 1.77 | 1.77 | -0.84% | 86,445 |
| May 25, 2026 | 1.81 | 1.92 | 1.72 | 1.78 | 1.78 | -1.66% | 124,270 |
| May 22, 2026 | 1.85 | 1.89 | 1.78 | 1.81 | 1.81 | -34.89% | 643,214 |
| May 21, 2026 | 2.51 | 2.80 | 2.40 | 2.78 | 2.78 | 6.92% | 64,061 |
| May 20, 2026 | 2.39 | 2.60 | 2.27 | 2.60 | 2.60 | 9.70% | 58,846 |
| May 19, 2026 | 1.96 | 2.65 | 1.96 | 2.37 | 2.37 | 13.40% | 124,347 |
| May 18, 2026 | 2.02 | 2.17 | 1.90 | 2.09 | 2.09 | 7.18% | 28,991 |
| May 15, 2026 | 1.99 | 2.16 | 1.92 | 1.95 | 1.95 | -1.76% | 29,432 |