ExpreS2ion Biotech Holding AB (publ) (STO:EXPRS2)
Sweden · Delayed Price · Currency is SEK 1.445
-0.015 (-1.03%)
Aug 13, 2026, 5:24 PM CET
STO:EXPRS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |