Respiratorius AB (publ) (XSAT:RESP)
Sweden · Delayed Price · Currency is SEK 1.320
+0.015 (1.15%)
At close: Mar 17, 2026
Respiratorius AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | 0.38% | 2,287 |
| Mar 17, 2026 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | 1.15% | 11,222 |
| Mar 16, 2026 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | -3.33% | 1,885 |
| Mar 13, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 3.85% | 4,822 |
| Mar 12, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 4,886 |
| Mar 11, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 3.10% | 7,450 |
| Mar 10, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 7,487 |
| Mar 9, 2026 | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -3.08% | 4,206 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -8.45% | 38,200 |
| Mar 5, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 6,379 |
| Mar 4, 2026 | 1.30 | 1.44 | 1.30 | 1.40 | 1.40 | 8.53% | 51,424 |
| Mar 3, 2026 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -6.86% | 40,844 |
| Mar 2, 2026 | 1.41 | 1.50 | 1.38 | 1.39 | 1.39 | -6.10% | 9,276 |
| Feb 27, 2026 | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | 3.51% | 16,825 |
| 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 |