ExpreS2ion Biotech Holding AB (publ) (STO:EXPRS2)
Sweden · Delayed Price · Currency is SEK 2.460
-0.140 (-5.38%)
May 21, 2026, 12:20 PM CET
STO:EXPRS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1.97 | 1.99 | 1.84 | 1.99 | 1.99 | 0.51% | 21,247 |
| May 12, 2026 | 1.92 | 2.00 | 1.83 | 1.98 | 1.98 | 2.86% | 16,260 |
| May 11, 2026 | 2.00 | 2.00 | 1.80 | 1.92 | 1.92 | -3.76% | 34,253 |
| May 8, 2026 | 1.86 | 2.10 | 1.80 | 2.00 | 2.00 | 7.55% | 46,123 |
| May 7, 2026 | 2.00 | 2.10 | 1.80 | 1.86 | 1.86 | -6.08% | 11,275 |
| May 6, 2026 | 2.08 | 2.08 | 1.80 | 1.98 | 1.98 | 0.51% | 35,754 |
| May 5, 2026 | 2.17 | 2.17 | 1.83 | 1.97 | 1.97 | 0.26% | 21,582 |
| May 4, 2026 | 2.01 | 2.10 | 1.83 | 1.96 | 1.96 | -6.22% | 41,731 |
| Apr 30, 2026 | 2.20 | 2.20 | 2.00 | 2.09 | 2.09 | -4.57% | 7,902 |
| Apr 29, 2026 | 2.20 | 2.20 | 2.10 | 2.19 | 2.19 | -1.35% | 8,240 |
| Apr 28, 2026 | 2.04 | 2.27 | 2.04 | 2.22 | 2.22 | 8.82% | 38,600 |
| Apr 27, 2026 | 2.11 | 2.28 | 2.02 | 2.04 | 2.04 | -8.93% | 45,751 |
| Apr 24, 2026 | 2.32 | 2.32 | 2.00 | 2.24 | 2.24 | -3.45% | 30,139 |
| Apr 23, 2026 | 2.33 | 2.33 | 2.10 | 2.32 | 2.32 | -0.43% | 63,699 |
| Apr 22, 2026 | 2.35 | 2.40 | 2.12 | 2.33 | 2.33 | -0.85% | 47,401 |
| Apr 21, 2026 | 2.33 | 2.50 | 2.10 | 2.35 | 2.35 | -0.84% | 10,450 |
| Apr 20, 2026 | 2.38 | 2.40 | 2.14 | 2.37 | 2.37 | 3.95% | 46,729 |
| Apr 17, 2026 | 2.50 | 2.65 | 2.01 | 2.28 | 2.28 | -2.56% | 68,986 |
| Apr 16, 2026 | 2.80 | 3.00 | 2.10 | 2.34 | 2.34 | -20.41% | 239,057 |
| Apr 15, 2026 | 3.55 | 3.55 | 2.80 | 2.94 | 2.94 | -17.18% | 77,852 |
| Apr 14, 2026 | 3.80 | 3.97 | 3.00 | 3.55 | 3.55 | -27.55% | 106,936 |
| Apr 13, 2026 | 2.90 | 5.60 | 2.50 | 4.90 | 4.90 | -11.55% | 89,897 |
| Apr 10, 2026 | 5.78 | 5.78 | 5.10 | 5.54 | 5.54 | 6.54% | 14,423 |
| Apr 9, 2026 | 5.70 | 6.00 | 5.20 | 5.20 | 5.20 | -12.16% | 64,697 |
| Apr 8, 2026 | 6.00 | 6.16 | 5.46 | 5.92 | 5.92 | 4.23% | 55,898 |
| Apr 7, 2026 | 7.08 | 7.08 | 4.63 | 5.68 | 5.68 | -18.74% | 94,161 |
| Apr 2, 2026 | 6.85 | 7.30 | 6.81 | 6.99 | 6.99 | 5.43% | 29,441 |
| Apr 1, 2026 | 6.75 | 7.49 | 6.56 | 6.63 | 6.63 | -5.15% | 18,196 |
| Mar 31, 2026 | 7.15 | 7.74 | 6.52 | 6.99 | 6.99 | -1.41% | 54,723 |
| Mar 30, 2026 | 5.67 | 7.74 | 5.67 | 7.09 | 7.09 | 25.49% | 98,652 |
| Mar 27, 2026 | 5.20 | 5.69 | 5.11 | 5.65 | 5.65 | 8.86% | 20,937 |
| Mar 26, 2026 | 4.58 | 5.28 | 4.25 | 5.19 | 5.19 | 13.20% | 81,397 |
| Mar 25, 2026 | 4.21 | 5.28 | 4.21 | 4.59 | 4.59 | 9.30% | 67,341 |
| Mar 24, 2026 | 4.14 | 4.29 | 3.98 | 4.20 | 4.20 | -2.78% | 27,702 |
| Mar 23, 2026 | 4.66 | 4.66 | 3.82 | 4.32 | 4.32 | -7.30% | 51,836 |
| Mar 20, 2026 | 4.98 | 5.00 | 4.35 | 4.66 | 4.66 | -6.53% | 32,505 |
| Mar 19, 2026 | 4.83 | 5.00 | 4.81 | 4.98 | 4.98 | -0.99% | 11,087 |
| Mar 18, 2026 | 5.19 | 5.19 | 4.82 | 5.03 | 5.03 | -0.98% | 3,144 |
| Mar 17, 2026 | 5.18 | 5.19 | 4.91 | 5.08 | 5.08 | -1.74% | 9,711 |
| Mar 16, 2026 | 5.08 | 5.27 | 4.87 | 5.17 | 5.17 | 1.77% | 13,826 |
| Mar 13, 2026 | 5.05 | 5.29 | 5.05 | 5.08 | 5.08 | 0.59% | 3,496 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | -4.72% | 13,772 |
| Mar 11, 2026 | 5.30 | 5.48 | 5.00 | 5.30 | 5.30 | 1.15% | 10,637 |
| Mar 10, 2026 | 5.12 | 5.69 | 5.00 | 5.24 | 5.24 | 2.34% | 2,978 |
| Mar 9, 2026 | 5.22 | 5.87 | 5.09 | 5.12 | 5.12 | -12.78% | 22,599 |
| Mar 6, 2026 | 5.90 | 6.00 | 5.13 | 5.87 | 5.87 | -1.18% | 33,119 |