Respiratorius AB (publ) (XSAT:RESP)
Sweden · Delayed Price · Currency is SEK 1.600
+0.070 (4.58%)
At close: Jan 16, 2026
Respiratorius AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1.75 | 1.75 | 1.68 | 1.74 | 1.74 | 2.36% | 1,266 |
| Dec 9, 2025 | 1.71 | 1.76 | 1.70 | 1.70 | 1.70 | -3.69% | 7,375 |
| Dec 8, 2025 | 1.76 | 1.87 | 1.76 | 1.76 | 1.76 | -5.38% | 1,802 |
| Dec 5, 2025 | 1.93 | 1.93 | 1.78 | 1.86 | 1.86 | -0.80% | 20,608 |
| Dec 4, 2025 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -6.02% | 16,341 |
| Dec 3, 2025 | 1.93 | 2.07 | 1.93 | 2.00 | 2.00 | 1.27% | 3,594 |
| Dec 2, 2025 | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | 4.79% | 18,454 |
| Dec 1, 2025 | 1.89 | 1.94 | 1.84 | 1.88 | 1.88 | -2.34% | 3,373 |
| Nov 28, 2025 | 2.00 | 2.00 | 1.88 | 1.93 | 1.93 | 1.32% | 7,255 |
| Nov 27, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -2.06% | 25,665 |
| Nov 26, 2025 | 1.88 | 2.01 | 1.88 | 1.94 | 1.94 | -0.77% | 14,834 |
| Nov 25, 2025 | 1.93 | 1.96 | 1.68 | 1.96 | 1.96 | 0.51% | 57,815 |
| Nov 24, 2025 | 1.95 | 2.11 | 1.94 | 1.95 | 1.95 | - | 35,581 |
| Nov 21, 2025 | 2.07 | 2.10 | 1.90 | 1.95 | 1.95 | -5.12% | 47,291 |
| Nov 20, 2025 | 2.00 | 2.11 | 2.00 | 2.05 | 2.05 | -0.49% | 12,924 |
| Nov 19, 2025 | 2.11 | 2.20 | 2.00 | 2.06 | 2.06 | -0.48% | 62,667 |
| Nov 18, 2025 | 2.06 | 2.07 | 1.96 | 2.07 | 2.07 | 0.98% | 664 |
| Nov 17, 2025 | 2.03 | 2.06 | 1.96 | 2.05 | 2.05 | 1.49% | 5,452 |
| Nov 14, 2025 | 1.86 | 2.02 | 1.86 | 2.02 | 2.02 | 2.80% | 16,254 |
| Nov 13, 2025 | 1.97 | 1.97 | 1.86 | 1.97 | 1.97 | 1.29% | 3,571 |
| Nov 12, 2025 | 1.89 | 1.97 | 1.83 | 1.94 | 1.94 | 2.37% | 7,436 |
| Nov 11, 2025 | 1.91 | 2.07 | 1.90 | 1.90 | 1.90 | 2.16% | 9,789 |
| Nov 10, 2025 | 1.80 | 1.97 | 1.80 | 1.86 | 1.86 | -0.54% | 29,489 |
| 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 |