Respiratorius AB (publ) (XSAT:RESP)
Sweden · Delayed Price · Currency is SEK 1.865
-0.100 (-5.09%)
At close: Nov 7, 2025
Respiratorius AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.97 | 1.97 | 1.72 | 1.87 | 1.87 | -5.09% | 44,784 |
| Nov 6, 2025 | 2.00 | 2.09 | 1.95 | 1.97 | 1.97 | -1.50% | 15,924 |
| Nov 5, 2025 | 2.01 | 2.08 | 2.00 | 2.00 | 2.00 | -2.21% | 8,391 |
| Nov 4, 2025 | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | 0.49% | 26,035 |
| Nov 3, 2025 | 2.12 | 2.17 | 1.95 | 2.03 | 2.03 | -1.46% | 61,339 |
| Oct 31, 2025 | 2.17 | 2.17 | 2.06 | 2.06 | 2.06 | -3.74% | 6,879 |
| Oct 30, 2025 | 2.07 | 2.16 | 2.03 | 2.14 | 2.14 | 3.38% | 15,441 |
| Oct 29, 2025 | 2.07 | 2.29 | 1.95 | 2.07 | 2.07 | 0.49% | 10,515 |
| Oct 28, 2025 | 2.12 | 2.18 | 1.96 | 2.06 | 2.06 | 0.49% | 13,998 |
| Oct 27, 2025 | 2.20 | 2.20 | 2.00 | 2.05 | 2.05 | -6.82% | 47,375 |
| Oct 24, 2025 | 2.19 | 2.27 | 2.15 | 2.20 | 2.20 | -3.93% | 19,921 |
| Oct 23, 2025 | 2.35 | 2.35 | 2.25 | 2.29 | 2.29 | 0.44% | 6,329 |
| Oct 22, 2025 | 2.59 | 2.59 | 2.25 | 2.28 | 2.28 | -9.16% | 45,151 |
| Oct 21, 2025 | 2.35 | 2.66 | 2.35 | 2.51 | 2.51 | 2.45% | 19,980 |
| Oct 20, 2025 | 2.45 | 2.45 | 2.31 | 2.45 | 2.45 | 2.08% | 6,206 |
| Oct 17, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -2.04% | 6,909 |
| Oct 16, 2025 | 2.69 | 2.69 | 2.45 | 2.45 | 2.45 | -3.92% | 6,865 |
| Oct 15, 2025 | 2.67 | 2.76 | 2.55 | 2.55 | 2.55 | -4.85% | 39,440 |
| Oct 14, 2025 | 2.42 | 2.96 | 2.41 | 2.68 | 2.68 | 13.56% | 30,227 |
| Oct 13, 2025 | 2.40 | 2.49 | 2.35 | 2.36 | 2.36 | -7.45% | 10,220 |
| Oct 10, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 4.08% | 14,819 |
| Oct 9, 2025 | 2.43 | 2.53 | 2.43 | 2.45 | 2.45 | -1.21% | 11,421 |
| Oct 8, 2025 | 2.54 | 2.54 | 2.43 | 2.48 | 2.48 | -1.98% | 6,601 |
| Oct 7, 2025 | 2.55 | 2.55 | 2.45 | 2.53 | 2.53 | 0.80% | 12,759 |
| Oct 6, 2025 | 2.53 | 2.53 | 2.43 | 2.51 | 2.51 | 0.80% | 15,465 |
| Oct 3, 2025 | 2.51 | 2.51 | 2.43 | 2.49 | 2.49 | 0.81% | 10,462 |
| Oct 2, 2025 | 2.49 | 2.52 | 2.47 | 2.47 | 2.47 | -0.80% | 17,528 |
| Oct 1, 2025 | 2.62 | 2.62 | 2.49 | 2.49 | 2.49 | -4.60% | 18,619 |
| Sep 30, 2025 | 2.60 | 2.67 | 2.47 | 2.61 | 2.61 | 5.67% | 53,684 |
| Sep 29, 2025 | 2.76 | 2.76 | 2.20 | 2.47 | 2.47 | -9.85% | 41,819 |
| Sep 26, 2025 | 2.40 | 2.76 | 2.40 | 2.74 | 2.74 | 11.84% | 34,957 |
| Sep 25, 2025 | 2.50 | 2.55 | 2.35 | 2.45 | 2.45 | -2.78% | 22,157 |
| Sep 24, 2025 | 2.61 | 2.79 | 2.48 | 2.52 | 2.52 | -3.45% | 19,708 |
| Sep 23, 2025 | 3.00 | 3.00 | 2.61 | 2.61 | 2.61 | -13.58% | 55,809 |
| Sep 22, 2025 | 3.00 | 3.14 | 3.00 | 3.02 | 3.02 | -3.21% | 3,040 |
| Sep 19, 2025 | 3.21 | 3.21 | 3.00 | 3.12 | 3.12 | 0.97% | 19,974 |
| Sep 18, 2025 | 3.15 | 3.15 | 3.05 | 3.09 | 3.09 | -0.64% | 35,462 |
| Sep 17, 2025 | 3.15 | 3.28 | 3.11 | 3.11 | 3.11 | 1.97% | 11,734 |
| Sep 16, 2025 | 3.13 | 3.23 | 3.05 | 3.05 | 3.05 | -5.28% | 8,956 |
| Sep 15, 2025 | 3.75 | 3.75 | 3.05 | 3.22 | 3.22 | -10.56% | 76,321 |
| Sep 12, 2025 | 3.60 | 3.74 | 3.60 | 3.60 | 3.60 | -1.91% | 2,384 |
| Sep 11, 2025 | 3.79 | 3.79 | 3.60 | 3.67 | 3.67 | -3.17% | 20,351 |
| Sep 10, 2025 | 3.64 | 3.82 | 3.64 | 3.79 | 3.79 | 3.27% | 8,323 |
| Sep 9, 2025 | 3.83 | 3.83 | 3.64 | 3.67 | 3.67 | -0.81% | 10,440 |
| Sep 8, 2025 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -1.33% | 11,196 |
| Sep 5, 2025 | 3.70 | 3.89 | 3.67 | 3.75 | 3.75 | 1.63% | 16,148 |
| Sep 4, 2025 | 3.78 | 3.87 | 3.69 | 3.69 | 3.69 | -0.81% | 9,669 |
| Sep 3, 2025 | 3.86 | 3.86 | 3.71 | 3.72 | 3.72 | -2.11% | 7,579 |
| Sep 2, 2025 | 4.00 | 4.37 | 3.71 | 3.80 | 3.80 | 1.88% | 55,418 |
| Sep 1, 2025 | 3.75 | 3.96 | 3.62 | 3.73 | 3.73 | 0.27% | 30,635 |