ExpreS2ion Biotech Holding AB (publ) (STO:EXPRS2)
Sweden
· Delayed Price · Currency is SEK 2.220
+0.180 (8.82%)
Apr 28, 2026, 4:31 PM CET
STO:EXPRS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.11 | 2.28 | 2.02 | 2.04 | 2.04 | -8.93% | 45,751 |
| Apr 24, 2026 | 2.32 | 2.32 | 2.00 | 2.24 | 2.24 | -3.45% | 30,139 |
| Apr 23, 2026 | 2.33 | 2.33 | 2.10 | 2.32 | 2.32 | -0.43% | 63,699 |
| Apr 22, 2026 | 2.35 | 2.40 | 2.12 | 2.33 | 2.33 | -0.85% | 47,401 |
| Apr 21, 2026 | 2.33 | 2.50 | 2.10 | 2.35 | 2.35 | -0.84% | 10,450 |
| Apr 20, 2026 | 2.38 | 2.40 | 2.14 | 2.37 | 2.37 | 3.95% | 46,729 |
| Apr 17, 2026 | 2.50 | 2.65 | 2.01 | 2.28 | 2.28 | -2.56% | 68,986 |
| Apr 16, 2026 | 2.80 | 3.00 | 2.10 | 2.34 | 2.34 | -20.41% | 239,057 |
| Apr 15, 2026 | 3.55 | 3.55 | 2.80 | 2.94 | 2.94 | -17.18% | 77,852 |
| Apr 14, 2026 | 3.80 | 3.97 | 3.00 | 3.55 | 3.55 | -27.55% | 106,936 |
| Apr 13, 2026 | 2.90 | 5.60 | 2.50 | 4.90 | 4.90 | -11.55% | 89,897 |
| Apr 10, 2026 | 5.78 | 5.78 | 5.10 | 5.54 | 5.54 | 6.54% | 14,423 |
| Apr 9, 2026 | 5.70 | 6.00 | 5.20 | 5.20 | 5.20 | -12.16% | 64,697 |
| Apr 8, 2026 | 6.00 | 6.16 | 5.46 | 5.92 | 5.92 | 4.23% | 55,898 |
| Apr 7, 2026 | 7.08 | 7.08 | 4.63 | 5.68 | 5.68 | -18.74% | 94,161 |
| Apr 2, 2026 | 6.85 | 7.30 | 6.81 | 6.99 | 6.99 | 5.43% | 29,441 |
| Apr 1, 2026 | 6.75 | 7.49 | 6.56 | 6.63 | 6.63 | -5.15% | 18,196 |
| Mar 31, 2026 | 7.15 | 7.74 | 6.52 | 6.99 | 6.99 | -1.41% | 54,723 |
| Mar 30, 2026 | 5.67 | 7.74 | 5.67 | 7.09 | 7.09 | 25.49% | 98,652 |
| Mar 27, 2026 | 5.20 | 5.69 | 5.11 | 5.65 | 5.65 | 8.86% | 20,937 |
| Mar 26, 2026 | 4.58 | 5.28 | 4.25 | 5.19 | 5.19 | 13.20% | 81,397 |
| Mar 25, 2026 | 4.21 | 5.28 | 4.21 | 4.59 | 4.59 | 9.30% | 67,341 |
| Mar 24, 2026 | 4.14 | 4.29 | 3.98 | 4.20 | 4.20 | -2.78% | 27,702 |
| Mar 23, 2026 | 4.66 | 4.66 | 3.82 | 4.32 | 4.32 | -7.30% | 51,836 |
| Mar 20, 2026 | 4.98 | 5.00 | 4.35 | 4.66 | 4.66 | -6.53% | 32,505 |
| Mar 19, 2026 | 4.83 | 5.00 | 4.81 | 4.98 | 4.98 | -0.99% | 11,087 |
| Mar 18, 2026 | 5.19 | 5.19 | 4.82 | 5.03 | 5.03 | -0.98% | 3,144 |
| Mar 17, 2026 | 5.18 | 5.19 | 4.91 | 5.08 | 5.08 | -1.74% | 9,711 |
| Mar 16, 2026 | 5.08 | 5.27 | 4.87 | 5.17 | 5.17 | 1.77% | 13,826 |
| Mar 13, 2026 | 5.05 | 5.29 | 5.05 | 5.08 | 5.08 | 0.59% | 3,496 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | -4.72% | 13,772 |
| Mar 11, 2026 | 5.30 | 5.48 | 5.00 | 5.30 | 5.30 | 1.15% | 10,637 |
| Mar 10, 2026 | 5.12 | 5.69 | 5.00 | 5.24 | 5.24 | 2.34% | 2,978 |
| Mar 9, 2026 | 5.22 | 5.87 | 5.09 | 5.12 | 5.12 | -12.78% | 22,599 |
| Mar 6, 2026 | 5.90 | 6.00 | 5.13 | 5.87 | 5.87 | -1.18% | 33,119 |
| Mar 5, 2026 | 6.61 | 6.61 | 5.52 | 5.94 | 5.94 | -9.86% | 32,407 |
| Mar 4, 2026 | 6.45 | 6.64 | 6.04 | 6.59 | 6.59 | 2.81% | 20,054 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.11 | 6.41 | 6.41 | -8.43% | 57,370 |
| Mar 2, 2026 | 9.00 | 9.00 | 5.98 | 7.00 | 7.00 | -54.01% | 202,249 |
| Feb 27, 2026 | 14.92 | 15.38 | 14.42 | 15.22 | 15.22 | 2.15% | 5,303 |
| Feb 26, 2026 | 15.28 | 15.28 | 14.48 | 14.90 | 14.90 | -2.61% | 5,354 |
| Feb 25, 2026 | 15.30 | 15.36 | 14.42 | 15.30 | 15.30 | - | 7,814 |
| Feb 24, 2026 | 15.42 | 15.50 | 14.42 | 15.30 | 15.30 | -0.78% | 7,320 |
| Feb 23, 2026 | 14.98 | 15.68 | 14.40 | 15.42 | 15.42 | 2.94% | 20,093 |
| Feb 20, 2026 | 15.00 | 16.16 | 14.98 | 14.98 | 14.98 | -2.09% | 2,483 |
| Feb 19, 2026 | 15.90 | 16.20 | 14.92 | 15.30 | 15.30 | -1.29% | 9,980 |
| Feb 18, 2026 | 15.68 | 15.68 | 15.02 | 15.50 | 15.50 | 0.65% | 4,717 |
| Feb 17, 2026 | 15.22 | 15.68 | 15.06 | 15.40 | 15.40 | -2.41% | 2,183 |
| Feb 16, 2026 | 15.20 | 15.88 | 15.00 | 15.78 | 15.78 | 0.77% | 4,601 |
| Feb 13, 2026 | 15.80 | 16.10 | 14.92 | 15.66 | 15.66 | -0.76% | 12,045 |
| Feb 12, 2026 | 15.54 | 15.80 | 15.40 | 15.78 | 15.78 | -1.13% | 1,672 |
| Feb 11, 2026 | 15.82 | 16.30 | 15.52 | 15.96 | 15.96 | 0.88% | 2,847 |
| Feb 10, 2026 | 14.56 | 15.88 | 14.56 | 15.82 | 15.82 | 8.80% | 6,396 |
| Feb 9, 2026 | 15.48 | 16.14 | 14.50 | 14.54 | 14.54 | -6.07% | 14,724 |
| Feb 6, 2026 | 15.36 | 15.48 | 14.36 | 15.48 | 15.48 | 4.74% | 6,563 |
| Feb 5, 2026 | 16.50 | 16.52 | 14.24 | 14.78 | 14.78 | -10.96% | 28,163 |
| Feb 4, 2026 | 17.30 | 17.48 | 16.12 | 16.60 | 16.60 | 1.47% | 23,268 |
| Feb 3, 2026 | 15.08 | 17.04 | 14.70 | 16.36 | 16.36 | 13.30% | 49,511 |
| Feb 2, 2026 | 14.72 | 14.72 | 14.12 | 14.44 | 14.44 | -1.90% | 5,850 |
| Jan 30, 2026 | 14.92 | 14.92 | 14.12 | 14.72 | 14.72 | -1.47% | 3,604 |
| Jan 29, 2026 | 14.38 | 15.04 | 14.00 | 14.94 | 14.94 | 3.89% | 15,919 |
| Jan 28, 2026 | 14.98 | 15.50 | 14.30 | 14.38 | 14.38 | -0.55% | 27,527 |
| Jan 27, 2026 | 14.98 | 14.98 | 14.46 | 14.46 | 14.46 | -4.62% | 15,891 |
| Jan 26, 2026 | 15.06 | 15.18 | 14.30 | 15.16 | 15.16 | -1.43% | 16,839 |
| Jan 23, 2026 | 14.54 | 15.94 | 14.30 | 15.38 | 15.38 | 5.92% | 18,428 |
| Jan 22, 2026 | 15.34 | 15.34 | 14.30 | 14.52 | 14.52 | -1.89% | 20,180 |
| Jan 21, 2026 | 14.90 | 15.26 | 14.30 | 14.80 | 14.80 | -3.77% | 16,059 |
| Jan 20, 2026 | 15.50 | 15.58 | 14.36 | 15.38 | 15.38 | 0.65% | 13,881 |
| Jan 19, 2026 | 15.36 | 15.42 | 14.90 | 15.28 | 15.28 | -2.30% | 4,455 |
| Jan 16, 2026 | 15.60 | 15.64 | 15.28 | 15.64 | 15.64 | -0.89% | 8,400 |
| Jan 15, 2026 | 15.84 | 16.12 | 15.34 | 15.78 | 15.78 | -0.50% | 8,033 |
| Jan 14, 2026 | 16.00 | 16.10 | 15.50 | 15.86 | 15.86 | -1.49% | 11,438 |
| Jan 13, 2026 | 16.78 | 17.18 | 15.84 | 16.10 | 16.10 | -5.07% | 18,509 |
| Jan 12, 2026 | 16.78 | 17.28 | 16.46 | 16.96 | 16.96 | -0.24% | 1,214 |
| Jan 9, 2026 | 17.12 | 17.38 | 16.00 | 17.00 | 17.00 | -0.58% | 18,539 |
| Jan 8, 2026 | 17.00 | 17.10 | 16.70 | 17.10 | 17.10 | 1.42% | 10,162 |
| Jan 7, 2026 | 17.12 | 17.24 | 16.38 | 16.86 | 16.86 | -1.40% | 4,131 |
| Jan 5, 2026 | 17.48 | 17.76 | 16.80 | 17.10 | 17.10 | 1.79% | 9,761 |
| Jan 2, 2026 | 15.92 | 17.00 | 15.90 | 16.80 | 16.80 | 5.66% | 11,641 |
| Dec 30, 2025 | 15.52 | 16.40 | 15.02 | 15.90 | 15.90 | 0.89% | 24,053 |
| Dec 29, 2025 | 16.94 | 17.46 | 15.50 | 15.76 | 15.76 | -6.86% | 24,142 |
| Dec 23, 2025 | 16.06 | 17.80 | 16.06 | 16.92 | 16.92 | -0.70% | 13,598 |
| Dec 22, 2025 | 16.02 | 17.14 | 16.02 | 17.04 | 17.04 | 2.90% | 4,380 |
| Dec 19, 2025 | 15.74 | 17.96 | 15.72 | 16.56 | 16.56 | - | 21,146 |
| Dec 18, 2025 | 15.14 | 16.68 | 15.14 | 16.56 | 16.56 | 9.09% | 13,266 |
| Dec 17, 2025 | 15.36 | 15.54 | 15.00 | 15.18 | 15.18 | -1.04% | 6,218 |
| Dec 16, 2025 | 16.26 | 16.26 | 15.30 | 15.34 | 15.34 | -4.01% | 7,488 |
| Dec 15, 2025 | 15.70 | 15.98 | 15.24 | 15.98 | 15.98 | 1.01% | 6,885 |
| Dec 12, 2025 | 15.96 | 16.04 | 14.96 | 15.82 | 15.82 | -0.88% | 3,753 |
| Dec 11, 2025 | 15.80 | 15.96 | 14.92 | 15.96 | 15.96 | 1.01% | 11,017 |
| Dec 10, 2025 | 15.30 | 15.86 | 15.06 | 15.80 | 15.80 | 0.51% | 9,776 |
| Dec 9, 2025 | 15.28 | 15.92 | 15.28 | 15.72 | 15.72 | -1.63% | 1,546 |
| Dec 8, 2025 | 15.90 | 16.30 | 15.40 | 15.98 | 15.98 | -3.15% | 28,118 |
| Dec 5, 2025 | 15.86 | 16.50 | 15.86 | 16.50 | 16.50 | 0.61% | 4,890 |
| Dec 4, 2025 | 15.78 | 16.42 | 15.36 | 16.40 | 16.40 | 3.93% | 17,194 |
| Dec 3, 2025 | 15.96 | 16.14 | 15.22 | 15.78 | 15.78 | -1.25% | 20,936 |
| Dec 2, 2025 | 16.00 | 16.20 | 14.88 | 15.98 | 15.98 | 5.27% | 29,313 |
| Dec 1, 2025 | 15.30 | 15.88 | 15.06 | 15.18 | 15.18 | -1.30% | 5,161 |
| Nov 28, 2025 | 14.78 | 15.50 | 14.78 | 15.38 | 15.38 | -0.13% | 16,830 |
| Nov 27, 2025 | 15.88 | 15.88 | 14.64 | 15.40 | 15.40 | -3.02% | 25,508 |