Respiratorius AB (publ) (XSAT:RESP)
Sweden · Delayed Price · Currency is SEK 1.425
+0.015 (1.06%)
At close: Feb 26, 2026
Respiratorius AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.06% | 1,052 |
| Feb 25, 2026 | 1.36 | 1.43 | 1.35 | 1.41 | 1.41 | 3.68% | 2,232 |
| Feb 24, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -2.51% | 23,769 |
| Feb 23, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 5.68% | 12,812 |
| Feb 20, 2026 | 1.46 | 1.51 | 1.30 | 1.32 | 1.32 | -12.00% | 53,838 |
| Feb 19, 2026 | 1.58 | 1.62 | 1.50 | 1.50 | 1.50 | -5.06% | 21,205 |
| Feb 18, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -0.63% | 15,304 |
| Feb 17, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -5.92% | 20,994 |
| Feb 16, 2026 | 1.73 | 1.73 | 1.65 | 1.69 | 1.69 | -2.59% | 28,819 |
| Feb 13, 2026 | 1.75 | 1.75 | 1.65 | 1.74 | 1.74 | 2.66% | 100 |
| Feb 12, 2026 | 1.62 | 1.70 | 1.62 | 1.69 | 1.69 | 4.32% | 4,941 |
| Feb 11, 2026 | 1.76 | 1.76 | 1.61 | 1.62 | 1.62 | -4.42% | 30,950 |
| Feb 10, 2026 | 1.52 | 1.79 | 1.52 | 1.70 | 1.70 | 5.94% | 11,548 |
| Feb 9, 2026 | 1.67 | 1.72 | 1.57 | 1.60 | 1.60 | -0.31% | 29,870 |
| Feb 6, 2026 | 1.57 | 1.67 | 1.57 | 1.61 | 1.61 | -0.31% | 11,232 |
| Feb 5, 2026 | 1.53 | 1.65 | 1.53 | 1.61 | 1.61 | - | 23,022 |
| Feb 4, 2026 | 1.58 | 1.67 | 1.57 | 1.61 | 1.61 | -3.01% | 42,737 |
| Feb 3, 2026 | 1.55 | 1.67 | 1.51 | 1.66 | 1.66 | 10.30% | 33,793 |
| Feb 2, 2026 | 1.37 | 1.70 | 1.37 | 1.51 | 1.51 | 6.74% | 95,582 |
| Jan 30, 2026 | 1.31 | 1.45 | 1.28 | 1.41 | 1.41 | 7.22% | 87,965 |
| Jan 29, 2026 | 1.23 | 1.54 | 1.23 | 1.32 | 1.32 | 2.33% | 54,257 |
| Jan 28, 2026 | 1.24 | 1.30 | 1.21 | 1.29 | 1.29 | 3.63% | 18,839 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.19 | 1.24 | 1.24 | -11.43% | 35,839 |
| Jan 26, 2026 | 1.52 | 1.60 | 1.40 | 1.40 | 1.40 | -9.09% | 48,214 |
| Jan 23, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 8,272 |
| Jan 22, 2026 | 1.52 | 1.60 | 1.52 | 1.53 | 1.53 | 0.66% | 13,965 |
| Jan 21, 2026 | 1.53 | 1.61 | 1.51 | 1.52 | 1.52 | -5.59% | 38,084 |
| Jan 20, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | 2,870 |
| Jan 19, 2026 | 1.56 | 1.61 | 1.56 | 1.56 | 1.56 | -2.50% | 36,985 |
| Jan 16, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 4.58% | 18,659 |
| Jan 15, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 3.03% | 2,815 |
| Jan 14, 2026 | 1.46 | 1.54 | 1.46 | 1.49 | 1.49 | 1.37% | 12,460 |
| Jan 13, 2026 | 1.54 | 1.58 | 1.47 | 1.47 | 1.47 | -2.01% | 13,907 |
| Jan 12, 2026 | 1.63 | 1.64 | 1.50 | 1.50 | 1.50 | -8.56% | 22,842 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.58 | 1.64 | 1.64 | -5.22% | 27,887 |
| Jan 8, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | 4.55% | 15,095 |
| Jan 7, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -5.17% | 13,797 |
| Jan 5, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | - | 10,797 |
| Jan 2, 2026 | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | 7.41% | 17,061 |
| Dec 30, 2025 | 1.61 | 1.63 | 1.57 | 1.62 | 1.62 | -0.61% | 14,818 |
| Dec 29, 2025 | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | 3.16% | 6,111 |
| Dec 23, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | - | 15,543 |
| Dec 22, 2025 | 1.55 | 1.59 | 1.50 | 1.58 | 1.58 | 1.94% | 7,239 |
| Dec 19, 2025 | 1.58 | 1.62 | 1.55 | 1.55 | 1.55 | -4.32% | 11,852 |
| Dec 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | 449 |
| Dec 17, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | 0.91% | 7,023 |
| Dec 16, 2025 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -3.78% | 2,212 |
| Dec 15, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | -0.29% | 3,000 |
| Dec 12, 2025 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 4.55% | 3,134 |
| Dec 11, 2025 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -4.90% | 15,006 |