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
2022-12-30 45.21 45.76 43.56 45.58 0.0M
2022-12-29 45.30 45.58 43.10 44.94 0.0M
2022-12-28 44.94 46.31 44.75 45.12 0.0M
2022-12-27 47.32 47.32 44.20 44.94 0.0M
2022-12-23 47.14 47.60 44.94 47.50 0.0M
2022-12-22 48.79 48.79 45.85 45.85 0.0M
2022-12-21 47.50 52.27 45.40 46.86 0.0M
2022-12-20 47.41 48.61 44.39 45.95 0.0M
2022-12-19 45.58 47.05 43.56 45.67 0.0M
2022-12-16 45.76 47.50 44.48 46.59 0.0M
2022-12-15 45.58 46.22 41.82 45.76 0.0M
2022-12-14 48.15 48.15 43.01 45.85 0.0M
2022-12-13 47.69 49.61 46.95 47.60 0.0M
2022-12-12 53.83 53.83 46.68 48.79 0.0M
2022-12-09 55.03 58.51 51.54 53.83 0.0M
2022-12-08 57.04 58.60 54.02 55.94 0.0M
2022-12-07 58.69 60.53 54.38 57.68 0.0M
2022-12-06 60.71 62.09 58.79 59.98 0.0M
2022-12-05 61.99 63.19 58.69 62.82 0.0M
2022-12-02 62.36 67.77 61.44 63.83 0.0M
2022-12-01 64.20 65.11 57.59 61.44 0.0M
2022-11-30 65.75 65.75 63.00 64.29 0.0M
2022-11-29 67.41 67.41 62.64 65.75 0.0M
2022-11-28 69.88 71.17 66.03 69.15 0.0M
2022-11-25 67.77 71.99 62.45 69.88 0.0M
2022-11-24 69.15 70.25 60.89 68.60 0.0M
2022-11-23 67.96 72.17 64.93 68.05 0.0M
2022-11-22 66.86 73.09 66.03 67.96 0.0M
2022-11-21 62.36 68.51 61.44 66.03 0.0M
2022-11-18 70.34 71.44 60.62 60.62 0.0M
2022-11-17 64.20 75.11 64.20 69.61 0.0M
2022-11-16 61.90 66.03 60.53 63.65 0.0M
2022-11-15 69.79 71.72 60.16 61.90 0.0M
2022-11-14 64.65 79.60 62.09 68.69 0.1M
2022-11-11 50.07 64.20 47.69 61.35 0.1M
2022-11-10 39.07 51.36 38.79 46.31 0.0M
2022-11-09 38.06 42.09 37.33 37.97 0.0M
2022-11-08 36.87 37.97 36.68 37.33 0.0M
2022-11-07 37.33 37.33 36.13 36.87 0.0M
2022-11-04 37.23 37.33 37.14 37.33 0.0M
2022-11-03 36.68 37.51 35.67 37.33 0.0M
2022-11-02 36.68 36.68 34.85 36.68 0.0M
2022-11-01 36.50 36.68 34.94 36.68 0.0M
2022-10-31 37.33 37.33 35.31 36.50 0.0M
2022-10-28 37.78 37.78 34.85 36.96 0.0M
2022-10-27 36.96 37.69 35.77 37.60 0.0M
2022-10-26 36.68 37.60 36.04 36.96 0.0M
2022-10-25 36.68 36.68 35.86 36.59 0.0M
2022-10-24 35.77 36.68 35.12 36.22 0.0M
2022-10-21 35.58 35.58 33.93 35.31 0.0M
2022-10-20 34.85 36.87 34.85 34.85 0.0M
2022-10-19 34.57 35.77 33.93 34.39 0.0M
2022-10-18 36.04 37.51 33.75 35.58 0.0M
2022-10-17 34.12 36.59 33.93 35.31 0.0M
2022-10-14 35.77 35.77 33.93 34.02 0.0M
2022-10-13 36.87 36.87 34.02 34.85 0.0M
2022-10-12 37.51 37.51 34.85 35.95 0.0M
2022-10-11 38.06 38.06 36.68 37.05 0.0M
2022-10-10 38.98 39.62 36.78 38.43 0.0M
2022-10-07 38.88 39.07 36.68 39.07 0.0M
2022-10-06 39.89 39.89 36.78 38.98 0.0M
2022-10-05 39.07 39.71 36.87 39.25 0.0M
2022-10-04 43.10 43.10 36.68 38.43 0.0M
2022-10-03 36.78 41.18 35.77 38.88 0.0M
2022-09-30 36.96 37.42 35.77 35.77 0.0M
2022-09-29 36.96 38.43 36.04 37.05 0.0M
2022-09-28 36.59 38.06 35.31 36.04 0.0M
2022-09-27 37.60 37.60 36.22 36.59 0.0M
2022-09-26 39.07 39.98 36.41 37.60 0.0M
2022-09-23 39.43 39.89 37.69 38.70 0.0M
2022-09-22 36.68 39.43 36.68 39.43 0.0M
2022-09-21 36.22 39.34 36.22 36.22 0.0M
2022-09-20 37.51 37.51 36.22 36.68 0.0M
2022-09-19 36.96 40.35 36.68 36.68 0.0M
2022-09-16 38.15 42.83 35.03 36.96 0.0M
2022-09-15 35.58 36.50 33.29 34.39 0.0M
2022-09-14 34.85 38.06 34.85 36.50 0.0M
2022-09-13 37.60 37.60 35.49 35.86 0.0M
2022-09-12 36.68 38.06 35.77 37.60 0.0M
2022-09-09 36.22 38.06 35.77 35.77 0.0M
2022-09-08 36.68 36.68 35.12 35.77 0.0M
2022-09-07 37.23 37.33 35.77 36.50 0.0M
2022-09-06 36.68 38.52 36.22 37.23 0.0M
2022-09-05 38.33 42.19 36.68 36.68 0.0M
2022-09-02 36.13 38.52 36.13 36.96 0.0M
2022-09-01 35.49 37.78 34.30 36.13 0.0M
2022-08-31 37.42 37.42 35.40 35.49 0.0M
2022-08-30 36.50 39.43 36.50 36.68 0.0M
2022-08-29 36.87 36.87 35.22 36.50 0.0M
2022-08-26 39.25 39.25 35.31 36.68 0.0M
2022-08-25 36.68 42.09 36.68 38.33 0.0M
2022-08-24 36.50 36.50 35.49 36.50 0.0M
2022-08-23 34.57 47.14 34.02 36.50 0.0M
2022-08-22 33.84 34.30 33.02 33.93 0.0M
2022-08-19 33.47 43.38 33.20 33.84 0.0M
2022-08-18 33.93 33.93 32.65 33.47 0.0M
2022-08-17 34.94 34.94 33.02 33.66 0.0M
2022-08-16 34.39 35.40 33.75 34.12 0.0M
2022-08-15 36.22 36.68 32.65 33.84 0.0M
2022-08-12 35.86 36.59 34.12 35.22 0.0M
2022-08-11 35.31 37.78 34.76 35.86 0.0M
2022-08-10 36.96 36.96 34.67 35.31 0.0M
2022-08-09 39.43 39.43 36.68 37.97 0.0M
2022-08-08 38.43 39.43 37.60 39.43 0.0M
2022-08-05 38.79 40.81 37.14 38.43 0.0M
2022-08-04 38.52 39.62 37.69 39.62 0.0M
2022-08-03 38.52 38.52 37.69 38.52 0.0M
2022-08-02 39.43 39.43 37.69 38.43 0.0M
2022-08-01 41.27 41.27 38.52 39.34 0.0M
2022-07-29 42.64 43.10 40.35 41.27 0.0M
2022-07-28 40.81 45.03 40.35 41.45 0.0M
2022-07-27 38.43 45.58 37.97 40.35 0.0M
2022-07-26 34.85 49.34 33.84 38.43 0.0M
2022-07-25 34.76 34.85 33.84 34.85 0.0M
2022-07-22 34.67 34.76 34.02 34.76 0.0M
2022-07-21 34.76 34.76 33.75 34.57 0.0M
2022-07-20 34.76 34.76 33.47 34.48 0.0M
2022-07-19 34.76 34.76 33.93 34.67 0.0M
2022-07-18 33.93 34.76 33.47 34.67 0.0M
2022-07-15 32.92 34.67 32.92 34.67 0.0M
2022-07-14 33.02 34.67 32.37 34.67 0.0M
2022-07-13 34.67 34.76 32.74 33.66 0.0M
2022-07-12 34.30 34.76 34.02 34.67 0.0M
2022-07-11 33.84 36.59 32.56 34.30 0.0M
2022-07-08 31.82 33.84 31.82 33.84 0.0M
2022-07-07 33.66 33.93 31.82 32.65 0.0M
2022-07-06 32.37 33.75 31.27 33.75 0.0M
2022-07-05 32.37 32.37 29.90 32.10 0.0M
2022-07-04 32.10 33.93 30.08 32.28 0.0M
2022-07-01 34.85 35.22 33.93 35.22 0.0M
2022-06-30 35.58 35.67 33.02 34.85 0.0M
2022-06-29 34.02 35.77 32.56 35.77 0.0M
2022-06-28 31.91 34.48 31.36 34.02 0.0M
2022-06-27 32.74 33.38 31.18 31.18 0.0M
2022-06-23 34.02 34.67 32.10 32.74 0.0M
2022-06-22 39.07 39.07 32.10 35.49 0.0M
2022-06-21 39.60 39.60 37.75 38.52 0.0M
2022-06-20 41.44 41.83 38.36 38.75 0.0M
2022-06-17 34.20 43.91 34.20 42.99 0.0M
2022-06-16 35.36 35.36 30.81 34.20 0.0M
2022-06-15 35.36 35.36 34.67 35.36 0.0M
2022-06-14 36.21 37.13 33.90 34.97 0.0M
2022-06-13 35.36 36.90 34.67 35.44 0.0M
2022-06-10 36.98 37.36 35.36 36.21 0.0M
2022-06-09 36.75 37.05 35.36 36.98 0.0M
2022-06-08 36.36 36.90 35.44 36.36 0.0M
2022-06-07 35.67 38.52 35.36 36.36 0.0M
2022-06-03 35.67 35.67 35.05 35.44 0.0M
2022-06-02 36.90 36.90 35.67 36.21 0.0M
2022-06-01 36.98 36.98 35.59 36.75 0.0M
2022-05-31 36.21 37.05 35.98 36.21 0.0M
2022-05-30 37.36 37.36 35.67 36.90 0.0M
2022-05-27 36.98 37.90 35.82 37.90 0.0M
2022-05-25 37.13 37.75 36.21 37.05 0.0M
2022-05-24 37.21 39.60 36.36 37.05 0.0M
2022-05-23 36.28 37.21 35.67 36.75 0.0M
2022-05-20 37.29 38.29 35.98 36.98 0.0M
2022-05-19 36.36 36.75 36.36 36.75 0.0M
2022-05-18 36.59 36.75 35.90 35.90 0.0M
2022-05-17 36.59 36.75 36.21 36.21 0.0M
2022-05-16 38.36 38.52 35.90 36.21 0.0M
2022-05-13 35.98 38.29 35.67 36.75 0.0M
2022-05-12 36.98 36.98 35.82 35.98 0.0M
2022-05-11 38.13 38.36 36.21 37.75 0.0M
2022-05-10 37.36 38.36 36.21 37.75 0.0M
2022-05-09 39.37 39.37 35.59 36.59 0.0M
2022-05-06 39.67 39.98 38.52 39.37 0.0M
2022-05-05 41.06 42.37 39.44 40.75 0.0M
2022-05-04 42.91 42.91 41.06 42.52 0.0M
2022-05-03 44.30 44.30 41.91 42.91 0.0M
2022-05-02 43.91 44.45 41.68 43.14 0.0M
2022-04-29 45.68 45.68 43.91 43.91 0.0M
2022-04-28 46.07 46.07 43.52 45.76 0.0M
2022-04-27 47.76 47.76 43.91 46.07 0.0M
2022-04-26 44.91 48.53 44.60 48.53 0.0M
2022-04-25 45.14 46.99 43.91 43.91 0.0M
2022-04-22 45.22 45.22 43.14 43.91 0.0M
2022-04-21 46.22 47.92 44.53 45.22 0.0M
2022-04-20 44.68 46.22 43.99 46.22 0.0M
2022-04-19 44.83 44.83 43.14 43.37 0.0M
2022-04-14 46.14 46.14 42.37 44.83 0.0M
2022-04-13 45.07 46.22 44.60 46.22 0.0M
2022-04-12 46.14 48.46 43.45 46.22 0.0M
2022-04-11 45.76 48.76 44.83 46.14 0.0M
2022-04-08 45.84 45.84 44.91 45.45 0.0M
2022-04-07 46.84 46.84 45.53 45.91 0.0M
2022-04-06 46.30 46.84 45.07 46.14 0.0M
2022-04-05 46.99 47.76 45.84 46.30 0.0M
2022-04-04 45.45 47.45 45.07 45.91 0.0M
2022-04-01 46.22 47.53 44.22 44.99 0.0M
2022-03-31 48.53 48.53 45.53 47.53 0.0M
2022-03-30 47.99 52.31 46.61 47.84 0.0M
2022-03-29 48.84 50.69 46.61 46.61 0.0M
2022-03-28 49.30 49.61 47.15 48.84 0.0M
2022-03-25 47.92 50.46 47.92 49.69 0.0M
2022-03-24 46.99 56.24 46.99 47.76 0.0M
2022-03-23 46.22 47.38 45.76 46.91 0.0M
2022-03-22 45.68 46.53 45.60 46.14 0.0M
2022-03-21 47.61 47.61 45.53 46.76 0.0M
2022-03-18 47.38 48.07 46.68 47.61 0.0M
2022-03-17 47.84 49.46 46.30 47.38 0.0M
2022-03-16 49.30 51.38 47.61 48.92 0.0M
2022-03-15 46.61 50.00 46.61 49.53 0.0M
2022-03-14 53.06 53.06 48.70 49.88 0.0M
2022-03-11 50.33 53.13 50.33 53.13 0.0M
2022-03-10 51.66 53.80 49.44 53.28 0.0M
2022-03-09 52.39 53.13 51.66 52.32 0.0M
2022-03-08 47.97 51.95 47.97 51.66 0.0M
2022-03-07 50.55 51.43 49.29 49.52 0.0M
2022-03-04 50.03 51.66 49.52 50.18 0.0M
2022-03-03 51.36 52.32 48.04 48.04 0.0M
2022-03-02 52.32 53.80 50.18 51.36 0.0M
2022-03-01 51.88 55.27 50.25 53.13 0.0M
2022-02-28 55.35 55.35 49.52 52.02 0.0M
2022-02-25 50.11 53.43 48.70 52.39 0.0M
2022-02-24 48.63 50.18 42.87 48.70 0.0M
2022-02-23 51.66 52.76 50.18 52.39 0.0M
2022-02-22 53.72 53.72 50.11 51.66 0.0M
2022-02-21 56.08 58.30 52.39 53.50 0.0M
2022-02-18 50.92 66.41 50.92 55.35 0.0M
2022-02-17 54.02 54.16 48.34 50.92 0.0M
2022-02-16 59.04 60.44 52.91 54.02 0.0M
2022-02-15 56.08 62.21 56.08 58.30 0.0M
2022-02-14 58.74 63.39 50.92 56.08 0.0M
2022-02-11 50.84 66.41 50.84 58.44 0.0M
2022-02-10 46.20 51.66 45.68 50.84 0.0M
2022-02-09 47.82 52.69 43.54 45.46 0.1M
2022-02-08 63.83 66.34 61.32 64.42 0.0M
2022-02-07 68.63 68.63 64.94 65.68 0.0M
2022-02-04 66.64 67.89 66.49 67.23 0.0M
2022-02-03 68.41 69.29 65.68 67.89 0.0M
2022-02-02 67.15 68.55 65.23 68.41 0.0M
2022-02-01 67.00 69.22 65.68 67.15 0.0M
2022-01-31 64.42 65.82 63.61 65.68 0.0M
2022-01-28 68.19 70.10 62.95 64.42 0.0M
2022-01-27 67.82 67.89 64.94 66.27 0.0M
2022-01-26 66.34 67.89 64.94 67.15 0.0M
2022-01-25 66.41 70.03 62.72 66.71 0.0M
2022-01-24 68.63 68.63 59.18 65.53 0.0M
2022-01-21 69.07 69.14 65.75 68.63 0.0M
2022-01-20 70.99 71.06 65.01 69.22 0.0M
2022-01-19 71.73 73.72 66.41 69.51 0.0M
2022-01-18 70.92 73.57 65.82 72.32 0.0M
2022-01-17 73.79 73.79 70.99 70.99 0.0M
2022-01-14 74.38 78.96 71.58 74.53 0.0M
2022-01-13 77.48 77.48 74.53 76.60 0.0M
2022-01-12 78.52 79.99 75.57 77.34 0.0M
2022-01-11 75.71 84.86 73.79 78.52 0.0M
2022-01-10 73.79 76.30 66.41 73.79 0.0M
2022-01-07 76.45 76.75 73.50 73.79 0.0M
2022-01-05 76.75 78.81 73.94 76.45 0.0M
2022-01-04 78.81 79.70 73.79 76.75 0.0M
2022-01-03 78.22 80.73 77.48 79.70 0.0M