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
2023-12-29 24.03 25.59 23.66 23.84 0.0M
2023-12-28 25.13 25.59 23.29 24.39 0.0M
2023-12-27 23.02 26.60 22.19 25.13 0.0M
2023-12-22 23.94 24.94 23.02 23.84 0.0M
2023-12-21 22.93 28.43 22.56 24.94 0.0M
2023-12-20 22.01 22.93 22.01 22.93 0.0M
2023-12-19 21.55 22.84 21.55 22.10 0.0M
2023-12-18 22.65 22.65 21.55 22.01 0.0M
2023-12-15 21.55 22.74 21.09 22.74 0.0M
2023-12-14 20.54 22.65 20.45 22.65 0.0M
2023-12-13 19.81 22.65 19.81 21.74 0.0M
2023-12-12 23.94 23.94 18.34 19.44 0.0M
2023-12-11 23.75 25.13 22.10 22.84 0.0M
2023-12-08 25.31 25.31 23.11 24.30 0.0M
2023-12-07 23.02 25.40 23.02 24.85 0.0M
2023-12-06 24.76 24.76 22.29 24.12 0.0M
2023-12-05 23.84 25.31 23.20 25.31 0.0M
2023-12-04 27.51 32.10 23.02 23.02 0.0M
2023-12-01 26.60 27.51 26.23 27.51 0.0M
2023-11-30 26.41 26.41 24.21 26.23 0.0M
2023-11-29 25.77 26.41 23.02 24.76 0.0M
2023-11-28 26.50 26.50 25.04 25.04 0.0M
2023-11-27 26.60 26.60 24.12 26.23 0.0M
2023-11-24 24.39 28.43 23.84 26.32 0.0M
2023-11-23 23.29 24.67 22.65 24.67 0.0M
2023-11-22 23.29 23.29 23.29 23.29 0.0M
2023-11-21 22.74 24.67 22.47 23.20 0.0M
2023-11-20 22.93 24.30 21.74 23.75 0.0M
2023-11-17 22.01 22.84 21.18 22.19 0.0M
2023-11-16 20.82 22.93 20.45 22.01 0.0M
2023-11-15 21.55 22.65 19.81 20.82 0.0M
2023-11-14 20.45 22.47 20.45 21.55 0.0M
2023-11-13 20.18 21.92 19.72 21.46 0.0M
2023-11-10 20.63 21.55 20.08 20.18 0.0M
2023-11-09 22.01 22.84 20.18 21.74 0.0M
2023-11-08 20.63 21.64 19.35 21.28 0.0M
2023-11-07 21.55 21.64 20.08 21.00 0.0M
2023-11-06 20.08 21.64 19.63 20.82 0.0M
2023-11-03 20.54 20.54 19.35 20.45 0.0M
2023-11-02 20.36 21.92 19.35 19.81 0.0M
2023-11-01 20.63 21.83 19.08 21.37 0.0M
2023-10-31 18.53 20.91 18.53 20.63 0.0M
2023-10-30 20.54 20.91 18.34 19.90 0.0M
2023-10-27 20.27 20.82 20.27 20.54 0.0M
2023-10-26 20.82 20.82 19.81 20.27 0.0M
2023-10-25 21.28 21.28 19.81 20.63 0.0M
2023-10-24 19.90 21.28 19.81 19.81 0.0M
2023-10-23 21.92 21.92 18.89 19.90 0.0M
2023-10-20 21.28 21.74 20.08 20.73 0.0M
2023-10-19 20.45 21.83 19.81 21.00 0.0M
2023-10-18 21.09 21.83 19.81 19.81 0.0M
2023-10-17 20.63 21.92 20.08 21.74 0.0M
2023-10-16 19.44 21.92 19.44 20.36 0.0M
2023-10-13 22.01 22.01 20.18 20.82 0.0M
2023-10-12 21.09 23.75 20.18 21.92 0.0M
2023-10-11 20.08 20.73 18.89 19.99 0.0M
2023-10-10 21.00 21.00 19.44 19.53 0.0M
2023-10-09 19.26 21.09 19.26 21.00 0.0M
2023-10-06 21.00 21.09 20.45 20.45 0.0M
2023-10-05 20.73 20.91 20.18 20.82 0.0M
2023-10-04 20.54 21.18 19.72 20.08 0.0M
2023-10-03 20.91 21.00 19.99 20.82 0.0M
2023-10-02 21.00 21.18 19.99 21.00 0.0M
2023-09-29 21.09 21.18 19.53 21.00 0.0M
2023-09-28 20.91 21.09 20.63 21.09 0.0M
2023-09-27 20.63 21.18 19.44 20.91 0.0M
2023-09-26 21.37 21.37 19.53 20.63 0.0M
2023-09-25 20.63 21.55 20.18 20.45 0.0M
2023-09-22 21.18 21.46 19.26 20.18 0.0M
2023-09-21 20.73 21.55 20.18 21.18 0.0M
2023-09-20 20.18 21.55 20.18 21.18 0.0M
2023-09-19 21.00 21.09 19.63 20.73 0.0M
2023-09-18 20.08 21.46 19.44 21.00 0.0M
2023-09-15 20.18 21.37 19.44 20.08 0.0M
2023-09-14 19.26 20.82 19.26 19.81 0.0M
2023-09-13 19.35 21.46 19.26 20.08 0.0M
2023-09-12 19.90 20.08 19.26 19.81 0.0M
2023-09-11 20.91 20.91 19.26 20.45 0.0M
2023-09-08 19.26 21.74 18.98 21.00 0.0M
2023-09-07 19.26 20.27 18.98 19.26 0.0M
2023-09-06 20.18 20.54 19.72 20.54 0.0M
2023-09-05 19.44 21.28 19.44 20.18 0.0M
2023-09-04 19.90 21.00 19.63 20.27 0.0M
2023-09-01 20.18 20.73 18.80 19.63 0.0M
2023-08-31 21.46 21.64 19.90 20.18 0.0M
2023-08-30 20.45 21.83 20.45 21.74 0.0M
2023-08-29 20.54 21.46 20.18 20.45 0.0M
2023-08-28 20.45 21.74 20.27 21.00 0.0M
2023-08-25 19.99 20.54 19.72 20.45 0.0M
2023-08-24 20.18 21.09 19.35 19.99 0.0M
2023-08-23 19.08 20.54 19.08 20.54 0.0M
2023-08-22 21.46 22.93 19.08 19.26 0.0M
2023-08-21 20.91 23.84 20.63 21.64 0.0M
2023-08-18 19.99 20.91 19.35 20.91 0.0M
2023-08-17 19.26 21.00 19.17 20.18 0.0M
2023-08-16 21.64 25.68 19.26 20.82 0.0M
2023-08-15 18.89 20.54 18.89 19.26 0.0M
2023-08-14 19.63 20.18 19.26 19.90 0.0M
2023-08-11 19.81 21.09 19.08 20.45 0.0M
2023-08-10 19.08 20.91 18.43 19.81 0.0M
2023-08-09 18.98 21.18 17.79 19.44 0.0M
2023-08-08 20.18 21.74 18.98 20.27 0.0M
2023-08-07 19.26 21.83 18.53 20.54 0.0M
2023-08-04 19.99 20.73 18.71 19.35 0.0M
2023-08-03 20.45 21.64 19.26 19.99 0.0M
2023-08-02 21.09 22.84 19.72 20.18 0.0M
2023-08-01 21.28 21.28 20.36 20.91 0.0M
2023-07-31 21.46 21.46 19.81 21.37 0.0M
2023-07-28 22.84 22.84 21.09 21.64 0.0M
2023-07-27 23.94 25.40 22.29 22.84 0.0M
2023-07-26 24.67 25.04 22.47 23.94 0.0M
2023-07-25 23.29 25.22 20.73 24.76 0.0M
2023-07-24 21.64 22.74 20.73 22.01 0.0M
2023-07-21 21.83 23.66 21.28 21.46 0.0M
2023-07-20 20.73 23.39 20.36 21.83 0.0M
2023-07-19 19.72 21.83 19.72 21.64 0.0M
2023-07-18 19.99 20.82 18.98 20.54 0.0M
2023-07-17 20.27 21.74 19.35 19.99 0.0M
2023-07-14 20.91 21.92 18.34 20.36 0.0M
2023-07-13 21.37 21.37 20.08 21.37 0.0M
2023-07-12 22.74 23.84 21.09 21.37 0.0M
2023-07-11 22.93 23.11 21.28 22.47 0.0M
2023-07-10 25.68 27.05 22.93 23.11 0.0M
2023-07-07 26.87 27.24 25.22 25.68 0.0M
2023-07-06 27.51 29.16 25.40 26.69 0.0M
2023-07-05 28.43 29.35 24.76 28.61 0.0M
2023-07-04 25.31 29.35 25.31 28.43 0.0M
2023-07-03 25.68 28.43 24.12 25.31 0.0M
2023-06-30 20.08 29.35 20.08 25.68 0.0M
2023-06-29 19.26 20.54 18.62 20.18 0.0M
2023-06-28 19.72 20.82 18.80 19.72 0.0M
2023-06-27 19.26 21.00 18.80 19.99 0.0M
2023-06-26 20.18 21.92 18.43 19.08 0.0M
2023-06-22 19.99 20.08 18.34 19.81 0.0M
2023-06-21 20.36 20.73 18.34 19.35 0.0M
2023-06-20 19.35 21.64 18.62 19.99 0.0M
2023-06-19 21.09 22.93 19.99 20.82 0.0M
2023-06-16 21.92 22.65 20.73 21.46 0.0M
2023-06-15 22.01 22.84 20.45 21.92 0.0M
2023-06-14 22.38 23.84 21.55 22.01 0.0M
2023-06-13 22.47 24.67 21.74 22.10 0.0M
2023-06-12 24.49 24.49 21.55 23.02 0.0M
2023-06-09 23.11 24.67 22.29 24.49 0.0M
2023-06-08 23.66 24.67 22.29 23.11 0.0M
2023-06-07 23.48 24.67 21.46 24.21 0.0M
2023-06-05 24.12 24.21 22.47 23.48 0.0M
2023-06-02 25.04 25.59 23.02 24.39 0.0M
2023-06-01 25.59 25.68 21.00 25.04 0.0M
2023-05-31 20.63 29.53 20.18 22.19 0.0M
2023-05-30 21.55 21.55 19.72 20.63 0.0M
2023-05-29 23.48 24.49 20.18 21.55 0.0M
2023-05-26 23.84 23.84 21.83 23.84 0.0M
2023-05-25 25.59 25.68 23.84 24.30 0.0M
2023-05-24 26.32 26.32 24.76 25.86 0.0M
2023-05-23 26.32 26.32 25.22 26.32 0.0M
2023-05-22 25.77 27.33 24.67 26.41 0.0M
2023-05-19 25.95 26.50 24.76 25.77 0.0M
2023-05-17 27.51 27.51 24.76 25.95 0.0M
2023-05-16 30.26 32.01 24.30 27.42 0.0M
2023-05-15 31.55 32.01 29.71 30.26 0.0M
2023-05-12 33.11 34.30 30.36 31.55 0.0M
2023-05-11 37.33 37.33 32.19 33.75 0.0M
2023-05-10 34.48 44.94 30.81 36.59 0.0M
2023-05-09 33.84 34.85 31.64 34.48 0.0M
2023-05-08 34.85 34.85 32.28 33.57 0.0M
2023-05-05 32.10 34.48 31.27 33.11 0.0M
2023-05-04 34.67 34.67 31.64 32.92 0.0M
2023-05-03 36.22 36.22 33.02 34.76 0.0M
2023-05-02 36.59 40.35 33.93 36.41 0.0M
2023-04-28 36.59 36.59 33.93 36.41 0.0M
2023-04-27 35.31 47.69 35.03 35.58 0.0M
2023-04-26 34.12 42.00 34.02 35.77 0.0M
2023-04-25 36.68 37.60 34.94 35.67 0.0M
2023-04-24 35.77 36.04 33.93 35.77 0.0M
2023-04-21 35.77 38.70 33.75 36.04 0.0M
2023-04-20 34.94 36.22 34.12 36.22 0.0M
2023-04-19 35.77 36.87 34.12 36.13 0.0M
2023-04-18 34.76 36.96 33.20 35.31 0.0M
2023-04-17 36.50 37.60 33.93 37.33 0.0M
2023-04-14 34.85 36.50 32.46 36.50 0.0M
2023-04-13 37.23 38.98 34.67 35.03 0.0M
2023-04-12 37.33 39.89 36.96 38.70 0.0M
2023-04-11 39.62 40.90 36.68 38.43 0.0M
2023-04-06 41.27 41.27 39.62 39.71 0.0M
2023-04-05 41.54 45.40 39.80 41.36 0.0M
2023-04-04 40.08 42.74 38.52 42.46 0.0M
2023-04-03 42.00 46.77 40.35 41.82 0.0M
2023-03-31 40.54 42.83 39.62 42.00 0.0M
2023-03-30 44.02 44.02 39.62 41.36 0.0M
2023-03-29 44.02 45.76 41.36 43.47 0.0M
2023-03-28 44.66 44.66 42.55 44.30 0.0M
2023-03-27 45.40 45.85 42.74 44.75 0.0M
2023-03-24 43.56 45.40 40.90 45.40 0.0M
2023-03-23 42.64 44.75 41.54 43.56 0.0M
2023-03-22 44.66 45.67 42.37 43.56 0.0M
2023-03-21 47.50 47.50 43.93 44.02 0.0M
2023-03-20 44.11 45.76 44.02 45.76 0.0M
2023-03-17 45.03 45.85 41.27 45.85 0.0M
2023-03-16 44.75 46.59 43.29 44.48 0.0M
2023-03-15 46.68 47.50 44.11 44.75 0.0M
2023-03-14 45.85 47.69 45.21 45.58 0.0M
2023-03-13 42.00 56.86 41.91 45.85 0.0M
2023-03-10 45.67 45.67 41.27 44.85 0.0M
2023-03-09 44.66 45.76 42.55 44.66 0.0M
2023-03-08 44.85 46.50 42.92 44.39 0.0M
2023-03-07 47.60 47.60 44.02 44.75 0.0M
2023-03-06 46.40 46.68 45.12 45.85 0.0M
2023-03-03 47.60 47.60 44.94 46.68 0.0M
2023-03-02 46.77 47.32 44.94 45.85 0.0M
2023-03-01 46.50 47.60 44.57 46.77 0.0M
2023-02-28 48.51 48.51 44.94 45.95 0.0M
2023-02-27 47.60 49.89 47.41 48.51 0.0M
2023-02-24 48.42 49.98 45.85 47.41 0.0M
2023-02-23 47.23 48.61 43.65 48.06 0.0M
2023-02-22 49.89 49.89 46.22 47.23 0.0M
2023-02-21 50.44 50.90 47.32 48.15 0.0M
2023-02-20 51.17 52.00 48.61 50.26 0.0M
2023-02-17 48.79 51.17 48.70 51.17 0.0M
2023-02-16 51.08 51.26 48.70 51.08 0.0M
2023-02-15 49.89 51.26 48.61 51.08 0.0M
2023-02-14 50.53 52.27 48.61 48.61 0.0M
2023-02-13 52.18 52.73 49.16 50.53 0.0M
2023-02-10 50.44 53.10 50.07 52.27 0.0M
2023-02-09 49.98 51.36 47.87 50.07 0.0M
2023-02-08 50.53 50.53 46.04 50.07 0.0M
2023-02-07 51.36 52.27 48.51 50.53 0.0M
2023-02-06 48.24 52.27 48.24 51.82 0.0M
2023-02-03 46.77 48.15 44.75 46.68 0.0M
2023-02-02 46.59 49.52 46.22 48.24 0.0M
2023-02-01 47.96 49.06 45.40 48.51 0.0M
2023-01-31 44.11 50.44 42.37 46.68 0.0M
2023-01-30 48.51 51.17 41.27 44.11 0.0M
2023-01-27 49.34 52.18 47.50 48.51 0.0M
2023-01-26 49.89 49.89 47.69 49.43 0.0M
2023-01-25 48.79 52.18 48.06 49.43 0.0M
2023-01-24 49.71 51.63 47.69 48.06 0.0M
2023-01-23 50.81 53.19 48.42 49.43 0.0M
2023-01-20 53.56 53.65 47.96 50.71 0.1M
2023-01-19 49.16 50.35 45.85 46.50 0.0M
2023-01-18 46.86 50.44 46.77 48.42 0.0M
2023-01-17 51.08 51.45 46.86 48.33 0.0M
2023-01-16 51.36 53.19 45.85 51.08 0.0M
2023-01-13 53.65 53.65 48.61 51.36 0.0M
2023-01-12 52.64 54.11 52.27 53.65 0.0M
2023-01-11 53.65 53.65 51.36 52.64 0.0M
2023-01-10 50.44 54.66 50.16 52.00 0.0M
2023-01-09 52.00 55.12 49.52 52.09 0.0M
2023-01-05 54.29 55.30 49.52 53.28 0.0M
2023-01-04 51.45 56.86 49.34 54.93 0.0M
2023-01-03 45.85 56.86 45.85 52.18 0.0M
2023-01-02 47.32 48.06 44.02 45.85 0.0M