Respiratorius AB (publ) (XSAT:RESP)
Sweden · Delayed Price · Currency is SEK 1.470
+0.070 (5.00%)
At close: Apr 27, 2026
Respiratorius AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |