Respiratorius AB (publ) (XSAT:RESP)
Sweden · Delayed Price · Currency is SEK 1.395
0.00 (0.00%)
At close: Apr 7, 2026
Respiratorius AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.37 | 1.41 | 1.33 | 1.40 | 1.40 | 5.28% | 26,019 |
| Apr 2, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 1.92% | 1,675 |
| Apr 1, 2026 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | -2.26% | 2,026 |
| Mar 31, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | 3.10% | 7,195 |
| Mar 30, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | - | 5,914 |
| Mar 27, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -4.09% | 11,994 |
| Mar 26, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 5.49% | 3,955 |
| Mar 25, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 1.59% | 32,227 |
| Mar 24, 2026 | 1.31 | 1.35 | 1.26 | 1.26 | 1.26 | -8.73% | 29,875 |
| Mar 23, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 1.85% | 18,379 |
| Mar 20, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | 1.50% | 8,095 |
| Mar 19, 2026 | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | 0.38% | 22,955 |
| 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 |