Respiratorius AB (publ) (XSAT:RESP)
Sweden · Delayed Price · Currency is SEK 3.750
+0.060 (1.63%)
At close: Sep 5, 2025
Respiratorius AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 3.89 | 3.89 | 3.72 | 3.72 | 3.72 | -0.80% | 14,045 |
| Aug 28, 2025 | 3.72 | 3.75 | 3.61 | 3.75 | 3.75 | 3.88% | 20,877 |
| Aug 27, 2025 | 3.89 | 3.89 | 3.61 | 3.61 | 3.61 | -4.50% | 20,884 |
| Aug 26, 2025 | 3.62 | 3.90 | 3.51 | 3.78 | 3.78 | 3.56% | 13,581 |
| Aug 25, 2025 | 3.51 | 3.69 | 3.50 | 3.65 | 3.65 | 4.29% | 6,445 |
| Aug 22, 2025 | 3.44 | 3.69 | 3.35 | 3.50 | 3.50 | - | 21,464 |
| Aug 21, 2025 | 3.45 | 3.59 | 3.42 | 3.50 | 3.50 | 0.86% | 21,210 |
| Aug 20, 2025 | 3.45 | 3.61 | 3.45 | 3.47 | 3.47 | 2.06% | 1,419 |
| Aug 19, 2025 | 3.48 | 3.54 | 3.40 | 3.40 | 3.40 | -5.29% | 17,702 |
| Aug 18, 2025 | 3.75 | 3.79 | 3.16 | 3.59 | 3.59 | -2.97% | 8,952 |
| Aug 15, 2025 | 3.80 | 3.80 | 3.62 | 3.70 | 3.70 | -0.54% | 9,511 |
| Aug 14, 2025 | 3.93 | 3.93 | 3.56 | 3.72 | 3.72 | -2.87% | 44,326 |
| Aug 13, 2025 | 4.15 | 4.15 | 3.81 | 3.83 | 3.83 | -4.73% | 35,752 |
| Aug 12, 2025 | 4.25 | 4.85 | 3.91 | 4.02 | 4.02 | -40.36% | 165,640 |
| Aug 11, 2025 | 6.90 | 6.96 | 6.60 | 6.74 | 6.74 | -5.60% | 4,835 |
| Aug 8, 2025 | 7.38 | 7.38 | 7.00 | 7.14 | 7.14 | -3.25% | 5,052 |
| Aug 7, 2025 | 7.18 | 7.38 | 7.10 | 7.38 | 7.38 | 2.79% | 7,140 |
| Aug 6, 2025 | 7.38 | 7.46 | 7.14 | 7.18 | 7.18 | -2.71% | 3,580 |
| Aug 5, 2025 | 7.08 | 7.38 | 7.08 | 7.38 | 7.38 | 4.24% | 1,456 |
| Aug 4, 2025 | 7.38 | 7.38 | 7.02 | 7.08 | 7.08 | -4.07% | 1,952 |
| Aug 1, 2025 | 7.00 | 7.38 | 7.00 | 7.38 | 7.38 | 1.10% | 2,364 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | 100 |
| Jul 30, 2025 | 7.04 | 7.34 | 7.02 | 7.10 | 7.10 | - | 3,563 |
| Jul 29, 2025 | 7.10 | 7.40 | 7.02 | 7.10 | 7.10 | -4.83% | 2,067 |
| Jul 28, 2025 | 7.20 | 7.50 | 7.12 | 7.46 | 7.46 | 5.97% | 9,784 |
| Jul 25, 2025 | 7.24 | 7.24 | 7.00 | 7.04 | 7.04 | 0.28% | 1,449 |
| Jul 24, 2025 | 7.22 | 7.22 | 7.00 | 7.02 | 7.02 | - | 491 |
| Jul 23, 2025 | 7.30 | 7.30 | 7.00 | 7.02 | 7.02 | -3.84% | 2,734 |
| Jul 22, 2025 | 6.98 | 7.40 | 6.98 | 7.30 | 7.30 | 4.58% | 7,048 |
| Jul 21, 2025 | 6.90 | 7.00 | 6.72 | 6.98 | 6.98 | 2.05% | 2,851 |
| Jul 18, 2025 | 6.90 | 6.98 | 6.68 | 6.84 | 6.84 | -0.87% | 10,018 |
| Jul 17, 2025 | 6.54 | 6.92 | 6.54 | 6.90 | 6.90 | 4.23% | 3,248 |
| Jul 16, 2025 | 6.90 | 6.90 | 6.60 | 6.62 | 6.62 | - | 5,356 |
| Jul 15, 2025 | 6.90 | 6.90 | 6.56 | 6.62 | 6.62 | 0.61% | 714 |
| Jul 14, 2025 | 7.02 | 7.20 | 6.34 | 6.58 | 6.58 | -14.10% | 15,923 |
| Jul 2, 2025 | 7.62 | 7.84 | 7.46 | 7.66 | 7.66 | -2.05% | 8,675 |
| Jul 1, 2025 | 7.98 | 8.28 | 7.82 | 7.82 | 7.82 | 0.77% | 15,217 |
| Jun 30, 2025 | 7.74 | 8.28 | 7.56 | 7.76 | 7.76 | 0.52% | 9,787 |
| Jun 27, 2025 | 8.00 | 8.06 | 7.72 | 7.72 | 7.72 | -3.98% | 1,895 |
| Jun 26, 2025 | 8.28 | 8.28 | 7.80 | 8.04 | 8.04 | -3.13% | 2,716 |
| Jun 25, 2025 | 8.34 | 8.34 | 8.00 | 8.30 | 8.30 | 1.22% | 966 |
| Jun 24, 2025 | 8.12 | 8.40 | 8.10 | 8.20 | 8.20 | -3.98% | 5,307 |
| Jun 23, 2025 | 8.98 | 9.18 | 7.88 | 8.54 | 8.54 | -3.17% | 10,501 |
| Jun 19, 2025 | 8.40 | 9.16 | 8.40 | 8.82 | 8.82 | 1.61% | 8,815 |
| Jun 18, 2025 | 8.10 | 10.50 | 7.80 | 8.68 | 8.68 | 12.44% | 55,454 |