Respiratorius AB (publ) (XSAT:RESP)
Sweden
· Delayed Price · Currency is SEK 1.875
-0.120 (-6.02%)
At close: Dec 4, 2025
Respiratorius AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.93 | 1.93 | 1.78 | 1.86 | 1.86 | -0.80% | 20,608 |
| Dec 4, 2025 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -6.02% | 16,341 |
| Dec 3, 2025 | 1.93 | 2.07 | 1.93 | 2.00 | 2.00 | 1.27% | 3,594 |
| Dec 2, 2025 | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | 4.79% | 18,454 |
| Dec 1, 2025 | 1.89 | 1.94 | 1.84 | 1.88 | 1.88 | -2.34% | 3,373 |
| Nov 28, 2025 | 2.00 | 2.00 | 1.88 | 1.93 | 1.93 | 1.32% | 7,255 |
| Nov 27, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -2.06% | 25,665 |
| Nov 26, 2025 | 1.88 | 2.01 | 1.88 | 1.94 | 1.94 | -0.77% | 14,834 |
| Nov 25, 2025 | 1.93 | 1.96 | 1.68 | 1.96 | 1.96 | 0.51% | 57,815 |
| Nov 24, 2025 | 1.95 | 2.11 | 1.94 | 1.95 | 1.95 | - | 35,581 |
| Nov 21, 2025 | 2.07 | 2.10 | 1.90 | 1.95 | 1.95 | -5.12% | 47,291 |
| Nov 20, 2025 | 2.00 | 2.11 | 2.00 | 2.05 | 2.05 | -0.49% | 12,924 |
| Nov 19, 2025 | 2.11 | 2.20 | 2.00 | 2.06 | 2.06 | -0.48% | 62,667 |
| Nov 18, 2025 | 2.06 | 2.07 | 1.96 | 2.07 | 2.07 | 0.98% | 664 |
| Nov 17, 2025 | 2.03 | 2.06 | 1.96 | 2.05 | 2.05 | 1.49% | 5,452 |
| Nov 14, 2025 | 1.86 | 2.02 | 1.86 | 2.02 | 2.02 | 2.80% | 16,254 |
| Nov 13, 2025 | 1.97 | 1.97 | 1.86 | 1.97 | 1.97 | 1.29% | 3,571 |
| Nov 12, 2025 | 1.89 | 1.97 | 1.83 | 1.94 | 1.94 | 2.37% | 7,436 |
| Nov 11, 2025 | 1.91 | 2.07 | 1.90 | 1.90 | 1.90 | 2.16% | 9,789 |
| Nov 10, 2025 | 1.80 | 1.97 | 1.80 | 1.86 | 1.86 | -0.54% | 29,489 |
| Nov 7, 2025 | 1.97 | 1.97 | 1.72 | 1.87 | 1.87 | -5.09% | 44,784 |
| Nov 6, 2025 | 2.00 | 2.09 | 1.95 | 1.97 | 1.97 | -1.50% | 15,924 |
| Nov 5, 2025 | 2.01 | 2.08 | 2.00 | 2.00 | 2.00 | -2.21% | 8,391 |
| Nov 4, 2025 | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | 0.49% | 26,035 |
| Nov 3, 2025 | 2.12 | 2.17 | 1.95 | 2.03 | 2.03 | -1.46% | 61,339 |
| Oct 31, 2025 | 2.17 | 2.17 | 2.06 | 2.06 | 2.06 | -3.74% | 6,879 |
| Oct 30, 2025 | 2.07 | 2.16 | 2.03 | 2.14 | 2.14 | 3.38% | 15,441 |
| Oct 29, 2025 | 2.07 | 2.29 | 1.95 | 2.07 | 2.07 | 0.49% | 10,515 |
| Oct 28, 2025 | 2.12 | 2.18 | 1.96 | 2.06 | 2.06 | 0.49% | 13,998 |
| Oct 27, 2025 | 2.20 | 2.20 | 2.00 | 2.05 | 2.05 | -6.82% | 47,375 |
| Oct 24, 2025 | 2.19 | 2.27 | 2.15 | 2.20 | 2.20 | -3.93% | 19,921 |
| Oct 23, 2025 | 2.35 | 2.35 | 2.25 | 2.29 | 2.29 | 0.44% | 6,329 |
| Oct 22, 2025 | 2.59 | 2.59 | 2.25 | 2.28 | 2.28 | -9.16% | 45,151 |
| Oct 21, 2025 | 2.35 | 2.66 | 2.35 | 2.51 | 2.51 | 2.45% | 19,980 |
| Oct 20, 2025 | 2.45 | 2.45 | 2.31 | 2.45 | 2.45 | 2.08% | 6,206 |
| Oct 17, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -2.04% | 6,909 |
| Oct 16, 2025 | 2.69 | 2.69 | 2.45 | 2.45 | 2.45 | -3.92% | 6,865 |
| Oct 15, 2025 | 2.67 | 2.76 | 2.55 | 2.55 | 2.55 | -4.85% | 39,440 |
| Oct 14, 2025 | 2.42 | 2.96 | 2.41 | 2.68 | 2.68 | 13.56% | 30,227 |
| Oct 13, 2025 | 2.40 | 2.49 | 2.35 | 2.36 | 2.36 | -7.45% | 10,220 |
| Oct 10, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 4.08% | 14,819 |
| Oct 9, 2025 | 2.43 | 2.53 | 2.43 | 2.45 | 2.45 | -1.21% | 11,421 |
| Oct 8, 2025 | 2.54 | 2.54 | 2.43 | 2.48 | 2.48 | -1.98% | 6,601 |
| Oct 7, 2025 | 2.55 | 2.55 | 2.45 | 2.53 | 2.53 | 0.80% | 12,759 |
| Oct 6, 2025 | 2.53 | 2.53 | 2.43 | 2.51 | 2.51 | 0.80% | 15,465 |
| Oct 3, 2025 | 2.51 | 2.51 | 2.43 | 2.49 | 2.49 | 0.81% | 10,462 |
| Oct 2, 2025 | 2.49 | 2.52 | 2.47 | 2.47 | 2.47 | -0.80% | 17,528 |
| Oct 1, 2025 | 2.62 | 2.62 | 2.49 | 2.49 | 2.49 | -4.60% | 18,619 |
| Sep 30, 2025 | 2.60 | 2.67 | 2.47 | 2.61 | 2.61 | 5.67% | 53,684 |
| Sep 29, 2025 | 2.76 | 2.76 | 2.20 | 2.47 | 2.47 | -9.85% | 41,819 |
| Sep 26, 2025 | 2.40 | 2.76 | 2.40 | 2.74 | 2.74 | 11.84% | 34,957 |
| Sep 25, 2025 | 2.50 | 2.55 | 2.35 | 2.45 | 2.45 | -2.78% | 22,157 |
| Sep 24, 2025 | 2.61 | 2.79 | 2.48 | 2.52 | 2.52 | -3.45% | 19,708 |
| Sep 23, 2025 | 3.00 | 3.00 | 2.61 | 2.61 | 2.61 | -13.58% | 55,809 |
| Sep 22, 2025 | 3.00 | 3.14 | 3.00 | 3.02 | 3.02 | -3.21% | 3,040 |
| Sep 19, 2025 | 3.21 | 3.21 | 3.00 | 3.12 | 3.12 | 0.97% | 19,974 |
| Sep 18, 2025 | 3.15 | 3.15 | 3.05 | 3.09 | 3.09 | -0.64% | 35,462 |
| Sep 17, 2025 | 3.15 | 3.28 | 3.11 | 3.11 | 3.11 | 1.97% | 11,734 |
| Sep 16, 2025 | 3.13 | 3.23 | 3.05 | 3.05 | 3.05 | -5.28% | 8,956 |
| Sep 15, 2025 | 3.75 | 3.75 | 3.05 | 3.22 | 3.22 | -10.56% | 76,321 |
| Sep 12, 2025 | 3.60 | 3.74 | 3.60 | 3.60 | 3.60 | -1.91% | 2,384 |
| Sep 11, 2025 | 3.79 | 3.79 | 3.60 | 3.67 | 3.67 | -3.17% | 20,351 |
| Sep 10, 2025 | 3.64 | 3.82 | 3.64 | 3.79 | 3.79 | 3.27% | 8,323 |
| Sep 9, 2025 | 3.83 | 3.83 | 3.64 | 3.67 | 3.67 | -0.81% | 10,440 |
| Sep 8, 2025 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -1.33% | 11,196 |
| Sep 5, 2025 | 3.70 | 3.89 | 3.67 | 3.75 | 3.75 | 1.63% | 16,148 |
| Sep 4, 2025 | 3.78 | 3.87 | 3.69 | 3.69 | 3.69 | -0.81% | 9,669 |
| Sep 3, 2025 | 3.86 | 3.86 | 3.71 | 3.72 | 3.72 | -2.11% | 7,579 |
| Sep 2, 2025 | 4.00 | 4.37 | 3.71 | 3.80 | 3.80 | 1.88% | 55,418 |
| Sep 1, 2025 | 3.75 | 3.96 | 3.62 | 3.73 | 3.73 | 0.27% | 30,635 |
| Aug 29, 2025 | 3.89 | 3.89 | 3.72 | 3.72 | 3.72 | -0.80% | 14,045 |
| Aug 28, 2025 | 3.72 | 3.75 | 3.61 | 3.75 | 3.75 | 3.88% | 20,877 |
| Aug 27, 2025 | 3.89 | 3.89 | 3.61 | 3.61 | 3.61 | -4.50% | 20,884 |
| Aug 26, 2025 | 3.62 | 3.90 | 3.51 | 3.78 | 3.78 | 3.56% | 13,581 |
| Aug 25, 2025 | 3.51 | 3.69 | 3.50 | 3.65 | 3.65 | 4.29% | 6,445 |
| Aug 22, 2025 | 3.44 | 3.69 | 3.35 | 3.50 | 3.50 | - | 21,464 |
| Aug 21, 2025 | 3.45 | 3.59 | 3.42 | 3.50 | 3.50 | 0.86% | 21,210 |
| Aug 20, 2025 | 3.45 | 3.61 | 3.45 | 3.47 | 3.47 | 2.06% | 1,419 |
| Aug 19, 2025 | 3.48 | 3.54 | 3.40 | 3.40 | 3.40 | -5.29% | 17,702 |
| Aug 18, 2025 | 3.75 | 3.79 | 3.16 | 3.59 | 3.59 | -2.97% | 8,952 |
| Aug 15, 2025 | 3.80 | 3.80 | 3.62 | 3.70 | 3.70 | -0.54% | 9,511 |
| Aug 14, 2025 | 3.93 | 3.93 | 3.56 | 3.72 | 3.72 | -2.87% | 44,326 |
| Aug 13, 2025 | 4.15 | 4.15 | 3.81 | 3.83 | 3.83 | -4.73% | 35,752 |
| Aug 12, 2025 | 4.25 | 4.85 | 3.91 | 4.02 | 4.02 | -40.36% | 165,640 |
| Aug 11, 2025 | 6.90 | 6.96 | 6.60 | 6.74 | 6.74 | -5.60% | 4,835 |
| Aug 8, 2025 | 7.38 | 7.38 | 7.00 | 7.14 | 7.14 | -3.25% | 5,052 |
| Aug 7, 2025 | 7.18 | 7.38 | 7.10 | 7.38 | 7.38 | 2.79% | 7,140 |
| Aug 6, 2025 | 7.38 | 7.46 | 7.14 | 7.18 | 7.18 | -2.71% | 3,580 |
| Aug 5, 2025 | 7.08 | 7.38 | 7.08 | 7.38 | 7.38 | 4.24% | 1,456 |
| Aug 4, 2025 | 7.38 | 7.38 | 7.02 | 7.08 | 7.08 | -4.07% | 1,952 |
| Aug 1, 2025 | 7.00 | 7.38 | 7.00 | 7.38 | 7.38 | 1.10% | 2,364 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | 100 |
| Jul 30, 2025 | 7.04 | 7.34 | 7.02 | 7.10 | 7.10 | - | 3,563 |
| Jul 29, 2025 | 7.10 | 7.40 | 7.02 | 7.10 | 7.10 | -4.83% | 2,067 |
| Jul 28, 2025 | 7.20 | 7.50 | 7.12 | 7.46 | 7.46 | 5.97% | 9,784 |
| Jul 25, 2025 | 7.24 | 7.24 | 7.00 | 7.04 | 7.04 | 0.28% | 1,449 |
| Jul 24, 2025 | 7.22 | 7.22 | 7.00 | 7.02 | 7.02 | - | 491 |
| Jul 23, 2025 | 7.30 | 7.30 | 7.00 | 7.02 | 7.02 | -3.84% | 2,734 |
| Jul 22, 2025 | 6.98 | 7.40 | 6.98 | 7.30 | 7.30 | 4.58% | 7,048 |
| Jul 21, 2025 | 6.90 | 7.00 | 6.72 | 6.98 | 6.98 | 2.05% | 2,851 |