ExpreS2ion Biotech

EXPRS2
🏛️ sweden →
20.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.21 2.22 2.07 2.11 0.6M
2023-12-28 1.90 2.45 1.90 2.23 1.4M
2023-12-27 2.20 2.27 1.75 1.91 2.1M
2023-12-22 2.22 2.52 2.10 2.29 0.6M
2023-12-21 2.57 2.57 2.20 2.24 1.2M
2023-12-20 2.75 2.78 2.50 2.58 0.6M
2023-12-19 2.86 2.91 2.71 2.85 0.5M
2023-12-18 2.95 3.07 2.85 2.98 0.2M
2023-12-15 3.10 3.20 2.81 3.07 0.4M
2023-12-14 3.21 3.81 3.00 3.10 1.3M
2023-12-13 2.55 3.65 2.55 3.09 2.3M
2023-12-12 2.55 3.25 2.34 2.54 2.0M
2023-12-11 2.95 2.98 2.50 2.55 1.4M
2023-12-08 3.11 3.40 2.80 2.98 4.0M
2023-12-07 3.31 3.64 3.04 3.15 0.9M
2023-12-06 4.40 4.59 3.15 3.31 11.3M
2023-12-05 4.65 5.80 4.05 4.60 15.0M
2023-12-04 1.70 4.64 1.67 4.54 35.4M
2023-12-01 1.12 1.97 1.12 1.52 4.4M
2023-11-30 1.07 1.07 0.97 1.00 0.2M
2023-11-29 1.13 1.13 1.02 1.07 0.1M
2023-11-28 1.17 1.17 1.02 1.11 0.3M
2023-11-27 1.00 1.22 1.00 1.11 0.4M
2023-11-24 0.99 1.04 0.97 1.04 0.2M
2023-11-23 1.02 1.05 0.97 1.00 0.1M
2023-11-22 0.99 1.05 0.99 1.02 0.1M
2023-11-21 1.08 1.10 1.00 1.02 0.3M
2023-11-20 1.10 1.17 1.06 1.10 0.2M
2023-11-17 1.16 1.19 1.06 1.10 0.5M
2023-11-16 0.97 1.30 0.94 1.16 0.7M
2023-11-15 1.00 1.00 0.96 0.99 0.2M
2023-11-14 0.99 1.03 0.97 0.97 0.1M
2023-11-13 1.02 1.12 0.99 0.99 0.1M
2023-11-10 1.03 1.10 0.98 1.02 0.1M
2023-11-09 0.98 1.20 0.96 1.03 0.2M
2023-11-08 0.99 1.06 0.96 1.02 0.3M
2023-11-07 0.98 1.10 0.96 0.99 0.3M
2023-11-06 0.92 1.10 0.92 1.02 0.7M
2023-11-03 0.89 0.95 0.89 0.93 0.1M
2023-11-02 0.97 1.01 0.88 0.92 0.3M
2023-11-01 0.94 1.03 0.93 0.97 0.1M
2023-10-31 0.91 0.97 0.91 0.94 0.2M
2023-10-30 0.99 1.02 0.92 0.96 0.2M
2023-10-27 0.91 1.05 0.90 1.00 0.3M
2023-10-26 0.90 1.08 0.90 0.91 0.1M
2023-10-25 0.97 0.97 0.90 0.90 0.1M
2023-10-24 1.00 1.02 0.90 0.91 0.2M
2023-10-23 1.28 1.28 0.90 1.00 0.6M
2023-10-20 1.02 1.23 1.02 1.21 0.3M
2023-10-19 1.20 1.36 1.00 1.05 0.4M
2023-10-18 1.40 1.50 1.10 1.27 0.5M
2023-10-17 0.78 1.53 0.75 1.35 1.6M
2023-10-16 0.92 0.92 0.71 0.78 1.5M
2023-10-13 1.00 1.04 0.90 0.93 1.4M
2023-10-12 1.15 1.15 1.00 1.08 0.4M
2023-10-11 1.15 1.19 1.10 1.15 0.4M
2023-10-10 1.26 1.26 1.15 1.19 0.2M
2023-10-09 1.20 1.30 1.20 1.26 0.1M
2023-10-06 1.21 1.32 1.20 1.30 0.1M
2023-10-05 1.20 1.27 1.20 1.27 0.1M
2023-10-04 1.32 1.32 1.20 1.26 0.2M
2023-10-03 1.43 1.47 1.30 1.32 0.1M
2023-10-02 1.40 1.42 1.26 1.42 0.1M
2023-09-29 1.32 1.40 1.32 1.40 0.1M
2023-09-28 1.35 1.44 1.30 1.39 0.3M
2023-09-27 1.53 1.65 1.20 1.28 0.3M
2023-09-26 1.65 1.65 1.52 1.55 0.1M
2023-09-25 1.57 1.67 1.56 1.61 0.1M
2023-09-22 1.60 1.75 1.51 1.66 0.0M
2023-09-21 1.59 1.60 1.52 1.60 0.1M
2023-09-20 1.56 1.59 1.51 1.57 0.1M
2023-09-19 1.55 1.59 1.50 1.59 0.3M
2023-09-18 1.56 1.62 1.56 1.59 0.1M
2023-09-15 1.60 1.60 1.53 1.57 0.1M
2023-09-14 1.55 1.63 1.53 1.63 0.1M
2023-09-13 1.58 1.70 1.47 1.59 0.2M
2023-09-12 1.70 1.71 1.55 1.58 0.1M
2023-09-11 1.74 1.80 1.55 1.70 0.1M
2023-09-08 1.58 1.77 1.57 1.73 0.4M
2023-09-07 1.42 1.74 1.40 1.57 0.3M
2023-09-06 1.42 1.55 1.21 1.42 0.2M
2023-09-05 1.40 1.46 1.12 1.42 0.9M
2023-09-04 1.85 1.85 1.33 1.42 1.1M
2023-09-01 1.50 1.84 1.25 1.76 2.1M
2023-08-31 2.60 2.80 1.50 1.94 0.9M
2023-08-30 2.89 2.89 2.68 2.70 0.3M
2023-08-29 2.90 2.95 2.71 2.89 0.1M
2023-08-28 2.95 3.07 2.73 2.91 0.2M
2023-08-25 2.76 3.00 2.76 2.90 0.2M
2023-08-24 3.00 3.00 2.76 2.77 0.3M
2023-08-23 3.01 3.30 2.91 3.00 0.2M
2023-08-22 2.99 3.15 2.99 3.01 0.2M
2023-08-21 3.00 3.25 2.86 3.23 0.6M
2023-08-18 3.16 3.28 2.80 3.08 0.4M
2023-08-17 3.19 3.35 3.10 3.15 0.6M
2023-08-16 3.40 3.40 3.10 3.29 0.2M
2023-08-15 3.18 3.46 3.12 3.39 0.6M
2023-08-14 3.08 3.31 3.04 3.26 0.2M
2023-08-11 3.10 3.31 3.05 3.07 0.1M
2023-08-10 3.09 3.33 3.09 3.20 0.2M
2023-08-09 3.02 3.40 3.02 3.09 0.1M
2023-08-08 3.09 3.50 3.08 3.28 0.2M
2023-08-07 3.40 3.47 3.05 3.11 0.3M
2023-08-04 4.00 4.00 3.31 3.41 0.2M
2023-08-03 3.32 4.00 3.15 3.80 0.3M
2023-08-02 3.10 3.43 3.10 3.34 0.1M
2023-08-01 3.49 3.49 3.23 3.37 0.1M
2023-07-31 3.17 3.42 3.03 3.39 0.2M
2023-07-28 3.15 3.25 2.83 3.17 0.6M
2023-07-27 3.57 3.70 3.05 3.15 0.8M
2023-07-26 3.45 3.80 3.45 3.57 0.1M
2023-07-25 3.67 3.70 3.44 3.65 0.2M
2023-07-24 3.54 3.77 3.54 3.59 0.2M
2023-07-21 3.73 3.90 3.65 3.77 0.1M
2023-07-20 3.72 3.90 3.64 3.73 0.1M
2023-07-19 3.80 3.99 3.65 3.74 0.2M
2023-07-18 3.78 4.02 3.66 3.91 0.2M
2023-07-17 3.71 3.80 3.59 3.78 0.1M
2023-07-14 3.65 3.83 3.59 3.73 0.2M
2023-07-13 3.78 3.79 3.65 3.75 0.2M
2023-07-12 3.85 3.86 3.76 3.78 0.1M
2023-07-11 3.80 3.99 3.79 3.85 0.1M
2023-07-10 3.94 4.03 3.80 3.80 0.1M
2023-07-07 3.82 4.04 3.82 3.94 0.1M
2023-07-06 3.89 4.04 3.82 3.88 0.1M
2023-07-05 3.87 4.22 3.73 3.89 0.3M
2023-07-04 3.71 4.10 3.70 3.82 0.3M
2023-07-03 3.82 3.99 3.56 3.71 0.2M
2023-06-30 3.72 3.99 3.55 3.82 0.1M
2023-06-29 3.75 3.90 3.55 3.72 0.2M
2023-06-28 4.01 4.24 3.62 3.76 0.2M
2023-06-27 3.81 4.97 3.75 4.00 0.7M
2023-06-26 3.90 3.90 3.51 3.81 0.1M
2023-06-22 3.99 4.08 3.66 3.90 0.2M
2023-06-21 3.81 4.18 3.81 3.99 0.1M
2023-06-20 4.20 4.20 3.75 3.88 0.2M
2023-06-19 4.06 4.35 3.85 3.94 0.6M
2023-06-16 5.04 5.16 3.85 3.85 0.6M
2023-06-15 5.00 5.45 4.95 5.17 0.1M
2023-06-14 4.80 5.20 4.80 5.00 0.1M
2023-06-13 4.93 5.13 4.75 4.80 0.1M
2023-06-12 5.00 5.49 4.76 4.88 0.2M
2023-06-09 5.00 5.34 4.89 5.00 0.2M
2023-06-08 5.56 5.97 5.02 5.07 0.3M
2023-06-07 4.99 5.80 4.64 5.55 0.5M
2023-06-05 4.20 4.77 4.20 4.63 0.1M
2023-06-02 4.23 4.45 4.20 4.23 0.1M
2023-06-01 4.32 4.36 4.21 4.29 0.0M
2023-05-31 4.25 4.40 4.11 4.28 0.1M
2023-05-30 4.38 4.41 4.15 4.25 0.1M
2023-05-29 4.33 4.50 4.28 4.36 0.1M
2023-05-26 4.30 4.50 4.26 4.33 0.1M
2023-05-25 4.43 4.50 4.31 4.40 0.1M
2023-05-24 4.43 4.65 4.21 4.38 0.1M
2023-05-23 4.56 4.65 4.37 4.55 0.2M
2023-05-22 4.45 4.87 4.30 4.56 0.1M
2023-05-19 4.49 4.88 4.35 4.45 0.1M
2023-05-17 4.46 4.59 4.30 4.49 0.0M
2023-05-16 4.58 4.60 4.40 4.47 0.1M
2023-05-15 4.68 4.73 4.40 4.60 0.2M
2023-05-12 4.79 4.95 4.40 4.68 0.2M
2023-05-11 4.65 4.71 4.48 4.65 0.2M
2023-05-10 4.62 4.90 4.57 4.65 0.2M
2023-05-09 4.70 4.99 4.38 4.64 0.3M
2023-05-08 4.93 5.03 4.66 4.70 0.3M
2023-05-05 5.05 5.22 4.87 4.89 0.2M
2023-05-04 5.46 5.49 4.82 5.03 0.5M
2023-05-03 5.47 5.80 5.46 5.60 0.1M
2023-05-02 5.15 5.80 5.15 5.46 0.1M
2023-04-28 5.16 5.24 5.16 5.17 0.0M
2023-04-27 5.23 5.31 5.04 5.10 0.0M
2023-04-26 5.20 5.47 5.11 5.23 0.1M
2023-04-25 5.59 5.59 5.12 5.31 0.0M
2023-04-24 5.20 5.60 5.10 5.23 0.1M
2023-04-21 5.35 5.35 5.00 5.19 0.1M
2023-04-20 5.37 5.37 5.10 5.24 0.0M
2023-04-19 5.00 5.75 5.00 5.22 0.4M
2023-04-18 6.00 6.09 4.90 4.96 0.6M
2023-04-17 5.93 6.43 5.61 5.83 0.1M
2023-04-14 6.40 6.46 5.72 5.93 0.2M
2023-04-13 6.00 6.80 5.91 6.20 0.2M
2023-04-12 5.28 6.47 5.23 6.17 0.3M
2023-04-11 5.27 5.35 5.14 5.20 0.3M
2023-04-06 5.22 5.32 5.17 5.24 0.0M
2023-04-05 5.40 5.40 5.12 5.34 0.2M
2023-04-04 5.65 5.65 5.12 5.18 0.2M
2023-04-03 5.29 5.89 5.20 5.60 0.3M
2023-03-31 5.87 6.49 5.26 5.30 0.2M
2023-03-30 5.10 6.01 5.10 5.84 0.3M
2023-03-29 5.38 5.55 5.03 5.10 0.3M
2023-03-28 5.75 5.75 5.31 5.36 0.1M
2023-03-27 5.98 6.01 5.75 5.75 0.1M
2023-03-24 6.05 6.05 5.75 5.87 0.1M
2023-03-23 5.44 5.80 5.22 5.67 0.1M
2023-03-22 5.54 5.67 5.48 5.58 0.0M
2023-03-21 5.69 5.73 5.44 5.54 0.1M
2023-03-20 5.75 5.81 5.58 5.69 0.2M
2023-03-17 5.64 5.97 5.60 5.77 0.1M
2023-03-16 5.64 5.86 5.58 5.64 0.1M
2023-03-15 6.23 6.23 5.58 5.63 0.3M
2023-03-14 5.64 6.38 5.58 6.29 0.3M
2023-03-13 5.94 6.18 5.31 5.59 0.4M
2023-03-10 6.14 6.21 5.91 5.94 0.1M
2023-03-09 5.86 6.32 5.71 6.09 0.2M
2023-03-08 6.38 6.38 5.71 5.86 0.5M
2023-03-07 6.98 7.16 6.01 6.38 0.7M
2023-03-06 5.50 7.35 5.12 7.16 2.8M
2023-03-03 9.86 10.17 9.39 9.97 0.1M
2023-03-02 9.68 10.00 9.45 9.63 0.1M
2023-03-01 9.66 10.12 9.66 9.67 0.1M
2023-02-28 10.00 10.14 9.49 9.66 0.2M
2023-02-27 9.77 10.14 9.77 10.00 0.0M
2023-02-24 9.97 10.40 9.80 9.87 0.2M
2023-02-23 10.00 10.03 9.58 9.79 0.1M
2023-02-22 10.04 10.22 9.41 9.81 0.2M
2023-02-21 10.52 10.73 9.96 10.22 0.1M
2023-02-20 10.53 10.87 10.37 10.43 0.1M
2023-02-17 10.39 10.64 9.95 10.53 0.1M
2023-02-16 11.02 11.02 10.21 10.38 0.2M
2023-02-15 11.44 11.44 9.77 10.96 0.7M
2023-02-14 11.63 12.02 11.63 11.90 0.1M
2023-02-13 12.13 12.18 11.65 11.78 0.1M
2023-02-10 12.28 12.42 11.79 12.09 0.1M
2023-02-09 12.00 12.87 11.40 12.43 0.1M
2023-02-08 11.39 12.36 11.39 12.06 0.1M
2023-02-07 11.78 11.94 11.20 11.39 0.2M
2023-02-06 12.07 12.48 11.64 11.82 0.1M
2023-02-03 11.51 12.37 11.44 12.09 0.2M
2023-02-02 11.76 11.81 11.31 11.51 0.1M
2023-02-01 11.75 12.08 11.16 11.81 0.2M
2023-01-31 11.36 12.32 11.06 11.75 0.6M
2023-01-30 13.04 13.31 11.33 11.36 0.8M
2023-01-27 14.60 14.60 12.19 13.04 1.1M
2023-01-26 14.59 14.59 13.95 14.37 0.1M
2023-01-25 14.55 15.21 13.85 13.95 0.2M
2023-01-24 14.13 14.87 13.75 14.54 0.2M
2023-01-23 13.98 14.36 13.49 14.00 0.3M
2023-01-20 15.25 15.25 13.72 13.98 0.2M
2023-01-19 15.05 15.41 14.54 14.62 0.2M
2023-01-18 15.53 15.53 14.67 14.87 0.2M
2023-01-17 14.88 16.03 14.81 15.15 0.4M
2023-01-16 17.39 18.60 14.75 14.88 1.3M
2023-01-13 16.33 17.76 16.09 17.38 0.3M
2023-01-12 18.20 18.23 16.14 16.32 0.6M
2023-01-11 19.85 20.13 17.94 18.18 0.5M
2023-01-10 19.96 19.96 18.69 19.68 0.3M
2023-01-09 18.60 20.74 18.38 19.96 0.5M
2023-01-05 17.24 18.55 17.04 18.26 0.2M
2023-01-04 17.67 19.07 16.88 17.31 0.5M
2023-01-03 16.64 17.86 16.46 17.67 0.4M
2023-01-02 15.37 16.64 15.37 16.64 0.3M