Skip to main content
Respiratorius AB (publ) (XSAT:RESP)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.300
-0.120 (-8.45%)
At close: Mar 6, 2026

Respiratorius AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.331.341.261.261.26-3.08%4,206
Mar 6, 20261.361.361.271.301.30-8.45%38,200
Mar 5, 20261.401.431.401.421.421.43%6,379
Mar 4, 20261.301.441.301.401.408.53%51,424
Mar 3, 20261.381.381.291.291.29-6.86%40,844
Mar 2, 20261.411.501.381.391.39-6.10%9,276
Feb 27, 20261.371.481.371.481.483.51%16,825
Feb 26, 20261.431.431.431.431.431.06%1,052
Feb 25, 20261.361.431.351.411.413.68%2,232
Feb 24, 20261.441.441.361.361.36-2.51%23,769
Feb 23, 20261.311.401.311.401.405.68%12,812
Feb 20, 20261.461.511.301.321.32-12.00%53,838
Feb 19, 20261.581.621.501.501.50-5.06%21,205
Feb 18, 20261.631.631.581.581.58-0.63%15,304
Feb 17, 20261.651.651.591.591.59-5.92%20,994
Feb 16, 20261.731.731.651.691.69-2.59%28,819
Feb 13, 20261.751.751.651.741.742.66%100
Feb 12, 20261.621.701.621.691.694.32%4,941
Feb 11, 20261.761.761.611.621.62-4.42%30,950
Feb 10, 20261.521.791.521.701.705.94%11,548
Feb 9, 20261.671.721.571.601.60-0.31%29,870
Feb 6, 20261.571.671.571.611.61-0.31%11,232
Feb 5, 20261.531.651.531.611.61-23,022
Feb 4, 20261.581.671.571.611.61-3.01%42,737
Feb 3, 20261.551.671.511.661.6610.30%33,793
Feb 2, 20261.371.701.371.511.516.74%95,582
Jan 30, 20261.311.451.281.411.417.22%87,965
Jan 29, 20261.231.541.231.321.322.33%54,257
Jan 28, 20261.241.301.211.291.293.63%18,839
Jan 27, 20261.401.401.191.241.24-11.43%35,839
Jan 26, 20261.521.601.401.401.40-9.09%48,214
Jan 23, 20261.531.541.531.541.540.65%8,272
Jan 22, 20261.521.601.521.531.530.66%13,965
Jan 21, 20261.531.611.511.521.52-5.59%38,084
Jan 20, 20261.561.611.561.611.613.21%2,870
Jan 19, 20261.561.611.561.561.56-2.50%36,985
Jan 16, 20261.521.601.521.601.604.58%18,659
Jan 15, 20261.491.541.491.531.533.03%2,815
Jan 14, 20261.461.541.461.491.491.37%12,460
Jan 13, 20261.541.581.471.471.47-2.01%13,907
Jan 12, 20261.631.641.501.501.50-8.56%22,842
Jan 9, 20261.701.701.581.641.64-5.22%27,887
Jan 8, 20261.741.741.701.731.734.55%15,095
Jan 7, 20261.731.731.651.651.65-5.17%13,797
Jan 5, 20261.721.741.721.741.74-10,797
Jan 2, 20261.641.741.641.741.747.41%17,061
Dec 30, 20251.611.631.571.621.62-0.61%14,818
Dec 29, 20251.581.641.581.631.633.16%6,111
Dec 23, 20251.591.641.581.581.58-15,543
Dec 22, 20251.551.591.501.581.581.94%7,239
Dec 19, 20251.581.621.551.551.55-4.32%11,852
Dec 18, 20251.621.621.621.621.62-2.99%449
Dec 17, 20251.711.711.671.671.670.91%7,023
Dec 16, 20251.691.701.661.661.66-3.78%2,212
Dec 15, 20251.721.721.701.721.72-0.29%3,000
Dec 12, 20251.651.731.651.731.734.55%3,134
Dec 11, 20251.711.731.651.651.65-4.90%15,006
Dec 10, 20251.751.751.681.741.742.36%1,266
Dec 9, 20251.711.761.701.701.70-3.69%7,375
Dec 8, 20251.761.871.761.761.76-5.38%1,802
Dec 5, 20251.931.931.781.861.86-0.80%20,608
Dec 4, 20251.991.991.881.881.88-6.02%16,341
Dec 3, 20251.932.071.932.002.001.27%3,594
Dec 2, 20251.921.981.921.971.974.79%18,454
Dec 1, 20251.891.941.841.881.88-2.34%3,373
Nov 28, 20252.002.001.881.931.931.32%7,255
Nov 27, 20252.002.001.901.901.90-2.06%25,665
Nov 26, 20251.882.011.881.941.94-0.77%14,834
Nov 25, 20251.931.961.681.961.960.51%57,815
Nov 24, 20251.952.111.941.951.95-35,581
Nov 21, 20252.072.101.901.951.95-5.12%47,291
Nov 20, 20252.002.112.002.052.05-0.49%12,924
Nov 19, 20252.112.202.002.062.06-0.48%62,667
Nov 18, 20252.062.071.962.072.070.98%664
Nov 17, 20252.032.061.962.052.051.49%5,452
Nov 14, 20251.862.021.862.022.022.80%16,254
Nov 13, 20251.971.971.861.971.971.29%3,571
Nov 12, 20251.891.971.831.941.942.37%7,436
Nov 11, 20251.912.071.901.901.902.16%9,789
Nov 10, 20251.801.971.801.861.86-0.54%29,489
Nov 7, 20251.971.971.721.871.87-5.09%44,784
Nov 6, 20252.002.091.951.971.97-1.50%15,924
Nov 5, 20252.012.082.002.002.00-2.21%8,391
Nov 4, 20252.012.052.012.042.040.49%26,035
Nov 3, 20252.122.171.952.032.03-1.46%61,339
Oct 31, 20252.172.172.062.062.06-3.74%6,879
Oct 30, 20252.072.162.032.142.143.38%15,441
Oct 29, 20252.072.291.952.072.070.49%10,515
Oct 28, 20252.122.181.962.062.060.49%13,998
Oct 27, 20252.202.202.002.052.05-6.82%47,375
Oct 24, 20252.192.272.152.202.20-3.93%19,921
Oct 23, 20252.352.352.252.292.290.44%6,329
Oct 22, 20252.592.592.252.282.28-9.16%45,151
Oct 21, 20252.352.662.352.512.512.45%19,980
Oct 20, 20252.452.452.312.452.452.08%6,206
Oct 17, 20252.442.442.402.402.40-2.04%6,909
Oct 16, 20252.692.692.452.452.45-3.92%6,865
Oct 15, 20252.672.762.552.552.55-4.85%39,440
Oct 14, 20252.422.962.412.682.6813.56%30,227
Oct 13, 20252.402.492.352.362.36-7.45%10,220