Respiratorius AB (publ) (XSAT:RESP)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.740
+0.290 (11.84%)
At close: Sep 26, 2025

Respiratorius AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.402.762.402.742.7411.84%34,957
Sep 25, 20252.502.552.352.452.45-2.78%22,157
Sep 24, 20252.612.792.482.522.52-3.45%19,708
Sep 23, 20253.003.002.612.612.61-13.58%55,809
Sep 22, 20253.003.143.003.023.02-3.21%3,040
Sep 19, 20253.213.213.003.123.120.97%19,974
Sep 18, 20253.153.153.053.093.09-0.64%35,462
Sep 17, 20253.153.283.113.113.111.97%11,734
Sep 16, 20253.133.233.053.053.05-5.28%8,956
Sep 15, 20253.753.753.053.223.22-10.56%76,321
Sep 12, 20253.603.743.603.603.60-1.91%2,384
Sep 11, 20253.793.793.603.673.67-3.17%20,351
Sep 10, 20253.643.823.643.793.793.27%8,323
Sep 9, 20253.833.833.643.673.67-0.81%10,440
Sep 8, 20254.004.003.703.703.70-1.33%11,196
Sep 5, 20253.703.893.673.753.751.63%16,148
Sep 4, 20253.783.873.693.693.69-0.81%9,669
Sep 3, 20253.863.863.713.723.72-2.11%7,579
Sep 2, 20254.004.373.713.803.801.88%55,418
Sep 1, 20253.753.963.623.733.730.27%30,635
Aug 29, 20253.893.893.723.723.72-0.80%14,045
Aug 28, 20253.723.753.613.753.753.88%20,877
Aug 27, 20253.893.893.613.613.61-4.50%20,884
Aug 26, 20253.623.903.513.783.783.56%13,581
Aug 25, 20253.513.693.503.653.654.29%6,445
Aug 22, 20253.443.693.353.503.50-21,464
Aug 21, 20253.453.593.423.503.500.86%21,210
Aug 20, 20253.453.613.453.473.472.06%1,419
Aug 19, 20253.483.543.403.403.40-5.29%17,702
Aug 18, 20253.753.793.163.593.59-2.97%8,952
Aug 15, 20253.803.803.623.703.70-0.54%9,511
Aug 14, 20253.933.933.563.723.72-2.87%44,326
Aug 13, 20254.154.153.813.833.83-4.73%35,752
Aug 12, 20254.254.853.914.024.02-40.36%165,640
Aug 11, 20256.906.966.606.746.74-5.60%4,835
Aug 8, 20257.387.387.007.147.14-3.25%5,052
Aug 7, 20257.187.387.107.387.382.79%7,140
Aug 6, 20257.387.467.147.187.18-2.71%3,580
Aug 5, 20257.087.387.087.387.384.24%1,456
Aug 4, 20257.387.387.027.087.08-4.07%1,952
Aug 1, 20257.007.387.007.387.381.10%2,364
Jul 31, 20257.307.307.307.307.302.82%100
Jul 30, 20257.047.347.027.107.10-3,563
Jul 29, 20257.107.407.027.107.10-4.83%2,067
Jul 28, 20257.207.507.127.467.465.97%9,784
Jul 25, 20257.247.247.007.047.040.28%1,449
Jul 24, 20257.227.227.007.027.02-491
Jul 23, 20257.307.307.007.027.02-3.84%2,734
Jul 22, 20256.987.406.987.307.304.58%7,048
Jul 21, 20256.907.006.726.986.982.05%2,851