Respiratorius

RESPS
🏛️ sweden →
2.74
Last Update: 2025-09-26
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
2021-12-30 80.58 80.73 77.48 79.99 0.0M
2021-12-29 79.11 82.35 74.97 80.73 0.0M
2021-12-28 79.11 79.11 76.89 79.11 0.0M
2021-12-27 76.01 81.91 73.94 79.11 0.0M
2021-12-23 70.10 76.75 69.44 76.01 0.0M
2021-12-22 72.32 72.32 68.26 69.44 0.0M
2021-12-21 71.58 71.88 70.25 71.88 0.0M
2021-12-20 72.98 72.98 68.85 70.18 0.0M
2021-12-17 77.04 77.04 73.13 73.79 0.0M
2021-12-16 76.75 78.37 75.27 77.04 0.0M
2021-12-15 79.25 83.68 76.16 78.07 0.0M
2021-12-14 78.22 80.44 78.22 79.11 0.0M
2021-12-13 78.22 80.88 75.86 78.22 0.0M
2021-12-10 74.53 78.22 74.09 78.22 0.0M
2021-12-09 75.71 76.75 73.94 75.12 0.0M
2021-12-08 77.48 78.07 72.32 75.71 0.0M
2021-12-07 76.60 77.48 74.09 77.48 0.0M
2021-12-06 83.53 85.45 73.79 76.60 0.0M
2021-12-03 77.48 81.17 74.24 81.17 0.0M
2021-12-02 79.70 81.03 77.48 78.07 0.0M
2021-12-01 77.48 82.50 77.48 81.91 0.0M
2021-11-30 80.44 84.13 77.48 77.48 0.0M
2021-11-29 79.70 81.62 78.22 80.44 0.0M
2021-11-26 81.91 82.06 77.48 81.62 0.0M
2021-11-25 83.83 88.55 78.96 82.50 0.0M
2021-11-24 83.09 87.37 82.06 83.83 0.0M
2021-11-23 86.19 86.19 81.91 83.09 0.0M
2021-11-22 84.86 86.93 84.13 86.19 0.0M
2021-11-19 88.11 88.41 84.86 87.37 0.0M
2021-11-18 89.88 91.95 84.86 86.34 0.0M
2021-11-17 90.77 90.77 86.49 88.55 0.0M
2021-11-16 85.90 90.91 85.75 90.77 0.0M
2021-11-15 87.37 90.91 85.75 90.77 0.0M
2021-11-12 94.31 95.05 86.93 88.85 0.0M
2021-11-11 89.59 92.24 86.78 91.80 0.0M
2021-11-10 87.37 94.31 85.60 89.59 0.0M
2021-11-09 91.36 95.93 87.81 94.31 0.0M
2021-11-08 94.46 100.36 88.55 91.36 0.0M
2021-11-05 87.08 107.00 85.60 96.67 0.0M
2021-11-04 88.55 88.55 85.16 87.08 0.0M
2021-11-03 88.55 88.55 85.90 87.96 0.0M
2021-11-02 93.57 93.57 88.41 88.41 0.0M
2021-11-01 90.03 92.98 88.11 92.98 0.0M
2021-10-29 87.96 89.88 87.08 89.59 0.0M
2021-10-28 85.60 89.88 84.86 87.96 0.0M
2021-10-27 83.39 86.34 82.65 85.60 0.0M
2021-10-26 87.81 87.81 82.21 85.90 0.0M
2021-10-25 89.00 90.62 87.08 87.81 0.0M
2021-10-22 92.24 92.24 87.81 90.77 0.0M
2021-10-21 88.55 91.95 86.49 91.50 0.0M
2021-10-20 87.08 92.24 87.08 88.55 0.0M
2021-10-19 90.62 90.62 82.06 87.08 0.0M
2021-10-18 93.72 93.72 87.81 89.59 0.0M
2021-10-15 90.03 93.72 88.55 93.13 0.0M
2021-10-14 92.24 94.46 88.55 91.80 0.0M
2021-10-13 87.81 93.57 85.75 92.24 0.0M
2021-10-12 91.95 94.46 85.60 88.55 0.0M
2021-10-11 92.24 92.24 85.75 90.18 0.0M
2021-10-08 89.29 92.83 87.08 92.24 0.0M
2021-10-07 92.39 93.42 87.52 89.29 0.0M
2021-10-06 93.28 93.28 87.52 90.03 0.0M
2021-10-05 93.42 93.57 91.50 93.28 0.0M
2021-10-04 96.37 98.44 91.50 93.57 0.0M
2021-10-01 96.52 98.59 92.24 94.31 0.0M
2021-09-30 95.19 97.26 92.24 94.46 0.0M
2021-09-29 97.41 97.41 93.57 95.05 0.0M
2021-09-28 97.11 97.41 92.98 97.11 0.0M
2021-09-27 95.93 97.41 94.60 97.26 0.0M
2021-09-24 97.41 97.41 93.72 95.93 0.0M
2021-09-23 94.46 97.41 93.42 97.41 0.0M
2021-09-22 95.93 96.37 94.60 95.19 0.0M
2021-09-21 95.05 96.37 93.13 95.78 0.0M
2021-09-20 96.37 96.37 93.72 95.05 0.0M
2021-09-17 96.37 98.88 95.19 96.37 0.0M
2021-09-16 96.67 100.06 95.93 99.62 0.0M
2021-09-15 97.41 103.02 95.93 100.21 0.0M
2021-09-14 96.67 103.31 96.67 99.18 0.0M
2021-09-13 101.84 101.98 97.41 97.41 0.0M
2021-09-10 101.98 101.98 97.41 101.84 0.0M
2021-09-09 103.31 103.31 100.65 101.98 0.0M
2021-09-08 103.02 103.31 99.77 103.31 0.0M
2021-09-07 106.41 106.85 103.46 105.23 0.0M
2021-09-06 109.36 110.10 105.67 107.74 0.0M
2021-09-03 109.21 110.40 106.26 109.36 0.0M
2021-09-02 107.74 110.69 107.74 109.21 0.0M
2021-09-01 106.26 109.21 105.97 107.74 0.0M
2021-08-31 107.00 109.07 101.84 104.64 0.0M
2021-08-30 110.54 121.76 101.84 105.97 0.0M
2021-08-27 101.69 105.53 97.41 101.69 0.0M
2021-08-26 99.92 101.84 95.93 101.69 0.0M
2021-08-25 98.59 100.21 95.19 98.88 0.0M
2021-08-24 101.84 101.84 95.93 98.59 0.0M
2021-08-23 102.57 102.72 93.72 101.84 0.0M
2021-08-20 101.98 105.53 101.98 103.61 0.0M
2021-08-19 107.74 107.74 99.92 101.98 0.0M
2021-08-18 108.48 108.62 104.64 108.48 0.0M
2021-08-17 107.74 112.46 104.93 108.48 0.0M
2021-08-16 117.77 117.77 107.00 107.00 0.0M
2021-08-13 123.83 124.71 113.49 117.77 0.0M
2021-08-12 106.26 125.60 103.31 125.45 0.0M
2021-08-11 105.82 108.48 102.57 106.26 0.0M
2021-08-10 101.54 113.05 100.51 105.97 0.0M
2021-08-09 103.31 103.31 98.74 100.95 0.0M
2021-08-06 103.31 106.26 99.62 103.46 0.0M
2021-08-05 103.31 106.26 99.33 103.02 0.0M
2021-08-04 100.21 103.75 100.21 103.31 0.0M
2021-08-03 102.87 103.02 96.97 100.21 0.0M
2021-08-02 103.90 106.85 98.15 101.10 0.0M
2021-07-30 105.53 110.54 100.36 106.85 0.0M
2021-07-29 103.31 106.85 99.77 106.85 0.0M
2021-07-28 100.36 102.43 100.06 102.28 0.0M
2021-07-27 101.25 101.25 99.62 99.92 0.0M
2021-07-26 99.62 102.43 95.93 99.77 0.0M
2021-07-23 95.78 102.57 95.78 99.62 0.0M
2021-07-22 97.41 97.41 92.39 95.34 0.0M
2021-07-21 94.90 98.44 93.57 96.52 0.0M
2021-07-20 95.78 98.59 93.13 97.56 0.0M
2021-07-19 94.90 107.74 94.90 98.59 0.0M
2021-07-16 97.41 99.77 93.28 94.90 0.0M
2021-07-15 102.57 102.87 95.93 99.77 0.0M
2021-07-14 103.31 104.34 99.77 102.57 0.0M
2021-07-13 102.57 104.79 100.95 101.98 0.0M
2021-07-12 104.79 104.79 101.10 104.64 0.0M
2021-07-09 106.85 107.00 101.39 104.79 0.0M
2021-07-08 108.77 121.17 100.06 106.85 0.0M
2021-07-07 93.72 110.69 93.72 104.49 0.0M
2021-07-06 95.78 95.78 91.65 95.19 0.0M
2021-07-05 91.06 95.78 90.77 94.46 0.0M
2021-07-02 95.93 97.41 91.06 91.06 0.0M
2021-07-01 99.33 99.33 94.01 95.19 0.0M
2021-06-30 96.67 99.47 95.19 99.47 0.0M
2021-06-29 92.98 99.62 92.98 96.67 0.0M
2021-06-28 94.16 96.52 92.98 93.72 0.0M
2021-06-24 97.41 99.62 92.54 96.67 0.0M
2021-06-23 96.08 99.33 95.93 97.41 0.0M
2021-06-22 95.93 97.41 94.46 96.08 0.0M
2021-06-21 100.36 100.95 95.19 95.93 0.0M
2021-06-18 99.62 103.31 98.44 100.36 0.0M
2021-06-17 96.67 103.31 95.19 99.62 0.0M
2021-06-16 100.21 102.13 96.82 96.97 0.0M
2021-06-15 103.61 103.61 100.21 102.13 0.0M
2021-06-14 104.34 104.34 101.84 103.61 0.0M
2021-06-11 106.85 106.85 103.31 105.23 0.0M
2021-06-10 108.92 109.07 102.87 106.85 0.0M
2021-06-09 109.21 111.43 107.00 107.74 0.0M
2021-06-08 106.56 116.59 105.23 108.18 0.0M
2021-06-07 107.30 109.95 104.49 106.56 0.0M
2021-06-04 109.21 111.87 104.79 107.30 0.0M
2021-06-03 108.48 111.28 107.30 109.21 0.0M
2021-06-02 108.77 111.43 106.26 107.00 0.0M
2021-06-01 110.25 110.40 104.34 108.77 0.0M
2021-05-31 110.69 115.56 104.05 110.69 0.0M
2021-05-28 110.69 113.94 109.21 109.95 0.0M
2021-05-27 112.17 114.82 107.74 110.40 0.0M
2021-05-26 110.69 112.17 107.89 109.95 0.0M
2021-05-25 117.04 117.04 108.48 113.20 0.0M
2021-05-24 118.07 121.17 108.77 116.45 0.0M
2021-05-21 110.69 117.63 110.69 117.33 0.0M
2021-05-20 109.81 110.69 104.05 109.36 0.0M
2021-05-19 103.31 106.12 102.57 104.05 0.0M
2021-05-18 106.26 107.74 103.31 104.05 0.0M
2021-05-17 109.21 109.21 104.20 106.26 0.0M
2021-05-14 110.40 110.69 103.31 107.00 0.0M
2021-05-12 110.40 110.54 101.10 108.33 0.0M
2021-05-11 115.71 117.77 107.74 110.54 0.0M
2021-05-10 119.55 119.55 114.38 115.71 0.0M
2021-05-07 117.33 120.28 115.27 119.55 0.0M
2021-05-06 121.02 123.24 115.12 117.33 0.0M
2021-05-05 114.38 121.32 113.64 121.02 0.0M
2021-05-04 119.40 121.76 110.69 112.02 0.0M
2021-05-03 121.02 123.97 116.74 119.40 0.0M
2021-04-30 121.61 125.30 121.02 121.02 0.0M
2021-04-29 122.50 123.53 118.51 121.32 0.0M
2021-04-28 128.40 128.40 121.76 122.50 0.0M
2021-04-27 124.71 131.35 120.28 126.19 0.0M
2021-04-26 123.38 125.45 116.59 124.71 0.0M
2021-04-23 122.50 129.14 118.07 120.73 0.0M
2021-04-22 125.45 125.45 119.99 123.97 0.0M
2021-04-21 126.93 129.14 121.91 124.56 0.0M
2021-04-20 126.63 129.43 123.09 126.78 0.0M
2021-04-19 132.83 136.37 125.45 125.60 0.0M
2021-04-16 134.89 143.75 131.94 132.83 0.0M
2021-04-15 134.16 134.16 130.02 131.80 0.0M
2021-04-14 133.71 134.30 131.35 134.16 0.0M
2021-04-13 147.59 147.59 132.83 134.89 0.0M
2021-04-12 157.55 158.29 150.54 154.23 0.0M
2021-04-09 153.86 165.30 151.28 157.55 0.0M
2021-04-08 154.97 156.07 150.91 153.86 0.0M
2021-04-07 152.75 156.44 150.17 152.02 0.0M
2021-04-06 155.70 155.70 148.69 152.75 0.0M
2021-04-01 151.28 157.18 149.06 155.70 0.0M
2021-03-31 147.59 153.49 146.85 151.28 0.0M
2021-03-30 149.80 165.30 147.59 147.59 0.0M
2021-03-29 154.97 154.97 145.74 149.80 0.0M
2021-03-26 149.06 152.02 146.11 152.02 0.0M
2021-03-25 149.80 154.97 149.06 149.06 0.0M
2021-03-24 147.59 152.02 146.85 149.80 0.0M
2021-03-23 146.11 152.02 143.16 151.28 0.0M
2021-03-22 148.33 148.33 140.21 146.11 0.0M
2021-03-19 152.02 152.75 147.59 149.06 0.0M
2021-03-18 152.75 153.49 147.59 152.02 0.0M
2021-03-17 154.97 154.97 147.59 153.49 0.0M
2021-03-16 153.49 155.70 148.33 154.97 0.0M
2021-03-15 151.28 159.39 150.54 154.97 0.0M
2021-03-12 158.66 158.66 151.28 154.97 0.0M
2021-03-11 154.97 158.66 151.28 154.97 0.0M
2021-03-10 161.61 162.35 152.75 154.97 0.0M
2021-03-09 154.97 168.99 150.54 158.66 0.0M
2021-03-08 157.92 157.92 146.11 154.97 0.0M
2021-03-05 169.73 169.73 155.70 157.92 0.0M
2021-03-04 154.97 161.61 151.28 158.66 0.0M
2021-03-03 145.74 168.99 145.74 154.97 0.0M
2021-03-02 136.89 146.85 136.89 143.90 0.0M
2021-03-01 140.21 146.11 133.57 139.47 0.0M
2021-02-26 141.68 142.79 136.52 140.95 0.0M
2021-02-25 146.85 146.85 137.26 141.68 0.0M
2021-02-24 145.37 150.54 144.64 146.85 0.0M
2021-02-23 154.23 154.23 133.94 145.37 0.0M
2021-02-22 154.23 154.97 147.59 150.54 0.0M
2021-02-19 151.28 154.97 144.27 154.23 0.0M
2021-02-18 157.92 157.92 150.54 151.28 0.0M
2021-02-17 157.18 158.66 153.49 157.18 0.0M
2021-02-16 154.23 162.35 152.75 157.92 0.0M
2021-02-15 156.44 157.92 150.54 152.75 0.0M
2021-02-12 158.66 159.39 152.02 156.44 0.0M
2021-02-11 151.28 161.61 147.59 158.66 0.0M
2021-02-10 152.02 157.92 141.31 151.28 0.0M
2021-02-09 167.51 167.51 149.06 152.02 0.0M
2021-02-08 174.89 177.10 162.35 167.51 0.0M
2021-02-05 184.48 186.70 173.42 178.58 0.0M
2021-02-04 174.89 185.22 169.73 185.22 0.0M
2021-02-03 183.75 187.44 169.73 174.15 0.0M
2021-02-02 202.93 202.93 187.44 198.50 0.0M
2021-02-01 206.62 206.62 195.55 204.41 0.0M
2021-01-29 211.05 211.05 199.24 208.10 0.0M
2021-01-28 203.67 211.05 196.29 211.05 0.0M
2021-01-27 217.69 219.17 202.93 204.41 0.0M
2021-01-26 214.00 221.38 206.62 217.69 0.0M
2021-01-25 210.31 226.55 210.31 214.74 0.0M
2021-01-22 203.67 214.00 199.98 210.31 0.0M
2021-01-21 203.67 216.95 199.98 203.67 0.0M
2021-01-20 208.84 214.00 204.41 204.41 0.0M
2021-01-19 216.22 216.22 208.84 210.31 0.0M
2021-01-18 219.17 219.17 206.62 216.22 0.0M
2021-01-15 217.69 221.38 211.05 219.17 0.0M
2021-01-14 220.64 220.64 214.74 216.95 0.0M
2021-01-13 221.38 224.33 215.48 220.64 0.0M
2021-01-12 219.91 228.76 216.95 221.38 0.0M
2021-01-11 233.93 235.40 218.43 222.86 0.0M
2021-01-08 216.95 236.14 207.36 233.93 0.0M
2021-01-07 216.22 221.38 202.93 216.95 0.0M
2021-01-05 213.26 219.17 205.15 216.22 0.0M
2021-01-04 208.84 214.74 199.98 210.31 0.0M