Respiratorius AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.60	2.60	2.38	2.38	2.38	-9.16%	25,980
May 18, 2026	2.82	2.86	2.55	2.62	2.62	-4.03%	19,400
May 15, 2026	2.90	3.12	2.59	2.73	2.73	-3.19%	125,526
May 13, 2026	2.50	2.99	2.50	2.82	2.82	4.44%	30,274
May 12, 2026	2.80	2.89	2.57	2.70	2.70	-2.17%	61,309
May 11, 2026	2.25	2.76	2.25	2.76	2.76	23.21%	65,180
May 8, 2026	2.05	2.39	2.05	2.24	2.24	3.70%	100,065
May 7, 2026	2.16	2.36	2.05	2.16	2.16	-3.14%	34,240
May 6, 2026	2.69	2.85	2.10	2.23	2.23	-17.41%	128,185
May 5, 2026	1.75	3.54	1.70	2.70	2.70	55.17%	143,993
May 4, 2026	1.57	1.82	1.57	1.74	1.74	6.42%	60,829
Apr 30, 2026	1.57	1.74	1.57	1.64	1.64	8.28%	37,163
Apr 29, 2026	1.54	1.54	1.47	1.51	1.51	0.67%	6,489
Apr 28, 2026	1.48	1.50	1.48	1.50	1.50	2.04%	13,854
Apr 27, 2026	1.40	1.48	1.40	1.47	1.47	5.00%	40,906
Apr 24, 2026	1.43	1.43	1.40	1.40	1.40	2.19%	13,216
Apr 23, 2026	1.44	1.44	1.35	1.37	1.37	-5.52%	5,609
Apr 22, 2026	1.39	1.45	1.38	1.45	1.45	1.40%	7,363
Apr 21, 2026	1.44	1.44	1.43	1.43	1.43	1.78%	1,346
Apr 20, 2026	1.42	1.42	1.38	1.41	1.41	-5.70%	41,256
Apr 17, 2026	1.47	1.49	1.44	1.49	1.49	-3.87%	14,477
Apr 16, 2026	1.50	1.56	1.47	1.55	1.55	3.33%	3,635
Apr 15, 2026	1.42	1.62	1.37	1.50	1.50	6.38%	34,652
Apr 14, 2026	1.42	1.42	1.37	1.41	1.41	2.17%	3,814
Apr 13, 2026	1.43	1.43	1.37	1.38	1.38	-3.83%	7,469
Apr 10, 2026	1.43	1.51	1.43	1.44	1.44	-1.37%	22,863
Apr 9, 2026	1.43	1.51	1.43	1.46	1.46	1.39%	15,830
Apr 8, 2026	1.42	1.55	1.42	1.44	1.44	2.87%	25,908
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