ExpreS2ion Biotech (EXPRS2)

EXPRS2
🏛️ Suecia →
20.95
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 14.90 16.74 14.88 15.37 0.4M
2022-12-29 13.62 15.02 13.62 14.95 0.2M
2022-12-28 14.00 14.15 13.49 13.62 0.1M
2022-12-27 13.02 14.42 13.02 14.15 0.2M
2022-12-23 12.33 13.49 12.10 13.02 0.2M
2022-12-22 12.19 12.36 12.03 12.33 0.1M
2022-12-21 12.28 12.46 11.76 12.19 0.1M
2022-12-20 11.81 12.56 11.72 12.08 0.1M
2022-12-19 12.60 12.60 12.07 12.21 0.1M
2022-12-16 12.88 12.88 12.38 12.58 0.1M
2022-12-15 12.74 13.02 12.56 12.93 0.1M
2022-12-14 12.97 12.97 12.39 12.74 0.1M
2022-12-13 13.00 13.00 12.37 12.95 0.1M
2022-12-12 12.74 13.02 12.46 12.55 0.1M
2022-12-09 12.48 12.75 11.96 12.74 0.1M
2022-12-08 12.73 13.01 11.90 12.29 0.1M
2022-12-07 13.39 13.72 12.37 12.72 0.2M
2022-12-06 13.91 13.91 12.57 13.39 0.2M
2022-12-05 12.05 13.91 11.98 13.91 0.4M
2022-12-02 11.49 12.41 10.92 12.05 0.3M
2022-12-01 10.97 11.50 10.91 11.31 0.1M
2022-11-30 10.62 11.27 10.60 10.91 0.1M
2022-11-29 11.21 11.28 10.62 10.62 0.1M
2022-11-28 11.28 11.39 10.93 11.21 0.1M
2022-11-25 10.60 11.33 10.44 10.93 0.2M
2022-11-24 10.21 10.65 10.10 10.61 0.1M
2022-11-23 10.20 10.51 9.86 10.21 0.1M
2022-11-22 10.71 10.71 9.90 10.20 0.1M
2022-11-21 10.49 10.68 10.00 10.26 0.1M
2022-11-18 10.22 11.14 9.96 10.53 0.2M
2022-11-17 10.70 11.23 9.84 10.15 0.2M
2022-11-16 10.57 10.81 10.30 10.63 0.2M
2022-11-15 10.77 11.10 10.27 10.61 0.2M
2022-11-14 11.23 11.77 10.56 10.78 0.2M
2022-11-11 12.09 12.09 11.13 11.23 0.2M
2022-11-10 11.97 12.28 11.16 12.00 0.3M
2022-11-09 11.80 12.09 11.35 11.97 0.2M
2022-11-08 11.55 12.65 11.33 12.29 0.2M
2022-11-07 12.09 12.94 11.57 11.92 0.2M
2022-11-04 12.94 13.16 12.29 12.36 0.1M
2022-11-03 13.30 13.30 12.20 12.82 0.3M
2022-11-02 14.04 14.04 13.05 13.11 0.2M
2022-11-01 13.04 14.32 13.04 13.72 0.2M
2022-10-31 13.96 14.41 13.03 13.03 0.2M
2022-10-28 14.55 14.55 13.02 13.96 0.3M
2022-10-27 12.82 14.58 12.63 14.09 0.5M
2022-10-26 11.50 12.91 11.16 12.82 0.4M
2022-10-25 11.30 11.90 10.69 11.81 0.4M
2022-10-24 9.66 11.15 9.35 10.69 0.3M
2022-10-21 9.66 9.67 9.30 9.65 0.1M
2022-10-20 9.67 9.76 9.21 9.66 0.1M
2022-10-19 10.28 10.28 9.50 9.67 0.1M
2022-10-18 10.34 10.92 10.05 10.21 0.2M
2022-10-17 9.35 11.13 9.29 10.23 0.9M
2022-10-14 9.07 9.30 8.84 9.16 0.1M
2022-10-13 8.63 9.25 8.63 8.97 0.1M
2022-10-12 8.74 9.11 8.37 9.01 0.1M
2022-10-11 9.18 9.18 8.69 8.96 0.1M
2022-10-10 9.02 9.21 8.67 9.18 0.1M
2022-10-07 8.97 9.66 8.37 9.02 0.3M
2022-10-06 8.82 9.16 8.62 8.97 0.1M
2022-10-05 8.92 9.24 8.47 8.82 0.2M
2022-10-04 8.55 9.20 8.37 8.40 0.2M
2022-10-03 8.93 8.93 8.32 8.55 0.2M
2022-09-30 8.76 9.00 8.28 8.89 0.2M
2022-09-29 9.04 9.04 8.37 8.56 0.2M
2022-09-28 9.19 9.25 8.67 9.04 0.2M
2022-09-27 9.13 9.88 8.94 9.19 0.2M
2022-09-26 9.88 9.88 8.94 9.27 0.2M
2022-09-23 10.42 10.42 9.16 9.43 0.4M
2022-09-22 10.21 10.50 9.64 10.48 0.3M
2022-09-21 10.36 10.55 9.87 10.02 0.1M
2022-09-20 10.23 10.60 9.87 10.37 0.2M
2022-09-19 10.97 11.44 10.07 10.32 0.3M
2022-09-16 11.88 11.88 10.70 11.11 0.2M
2022-09-15 12.04 12.28 11.17 11.48 0.2M
2022-09-14 12.34 12.79 11.90 12.00 0.2M
2022-09-13 12.96 13.30 12.60 12.87 0.2M
2022-09-12 13.08 13.38 12.74 12.98 0.0M
2022-09-09 12.71 13.64 12.71 13.37 0.1M
2022-09-08 12.95 13.23 12.13 12.71 0.2M
2022-09-07 13.59 13.59 12.84 13.13 0.1M
2022-09-06 14.23 14.85 13.31 13.59 0.2M
2022-09-05 14.88 15.33 13.95 14.24 0.2M
2022-09-02 14.10 14.69 13.79 13.95 0.1M
2022-09-01 15.16 15.25 13.57 14.10 0.2M
2022-08-31 15.12 15.67 13.95 15.15 0.2M
2022-08-30 15.35 16.72 14.91 15.12 0.1M
2022-08-29 15.44 15.44 14.25 15.29 0.2M
2022-08-26 16.73 17.03 15.40 15.53 0.2M
2022-08-25 14.61 17.12 14.61 16.63 0.2M
2022-08-24 13.76 15.33 13.52 15.16 0.2M
2022-08-23 13.62 14.17 13.31 13.55 0.1M
2022-08-22 14.51 14.51 13.52 13.62 0.1M
2022-08-19 15.12 15.39 13.95 14.48 0.2M
2022-08-18 14.55 15.91 14.55 15.07 0.3M
2022-08-17 14.74 15.31 14.48 14.92 0.1M
2022-08-16 15.71 15.78 14.61 14.73 0.2M
2022-08-15 16.12 16.27 14.90 15.71 0.2M
2022-08-12 16.77 16.77 15.44 15.73 0.2M
2022-08-11 16.01 17.02 15.54 16.61 0.3M
2022-08-10 16.09 16.39 15.35 15.97 0.7M
2022-08-09 17.67 17.86 16.10 16.26 0.4M
2022-08-08 18.84 18.86 17.39 18.09 0.2M
2022-08-05 19.55 20.20 18.22 18.88 0.2M
2022-08-04 20.18 20.18 17.67 19.57 0.5M
2022-08-03 21.17 21.17 19.36 19.36 0.3M
2022-08-02 22.43 22.43 19.81 21.19 0.5M
2022-08-01 21.09 22.73 20.05 22.23 0.7M
2022-07-29 19.62 21.93 19.38 21.02 0.7M
2022-07-28 17.62 19.94 17.58 19.38 0.6M
2022-07-27 15.90 17.52 15.75 17.30 0.3M
2022-07-26 15.81 15.90 15.46 15.81 0.1M
2022-07-25 16.00 16.80 15.35 15.81 0.3M
2022-07-22 14.14 16.54 13.70 16.00 0.5M
2022-07-21 13.44 14.38 13.41 14.14 0.3M
2022-07-20 12.28 13.86 12.18 13.81 0.2M
2022-07-19 12.61 12.61 11.90 12.30 0.1M
2022-07-18 12.55 12.55 12.15 12.44 0.2M
2022-07-15 12.78 12.78 12.20 12.55 0.1M
2022-07-14 12.47 12.93 12.37 12.77 0.1M
2022-07-13 12.09 12.68 12.09 12.47 0.3M
2022-07-12 11.86 12.46 11.65 12.18 0.2M
2022-07-11 11.59 13.01 11.37 11.90 0.3M
2022-07-08 11.21 11.62 11.02 11.60 0.1M
2022-07-07 11.44 11.44 11.02 11.40 0.1M
2022-07-06 11.21 11.79 11.18 11.20 0.1M
2022-07-05 11.16 11.25 10.82 11.24 0.1M
2022-07-04 11.16 11.23 10.85 11.15 0.0M
2022-07-01 10.77 11.16 10.56 11.06 0.1M
2022-06-30 11.05 11.36 10.51 10.78 0.1M
2022-06-29 11.16 11.55 10.93 11.17 0.1M
2022-06-28 11.28 11.62 10.81 11.16 0.2M
2022-06-27 10.43 11.53 10.43 11.15 0.2M
2022-06-23 11.48 11.48 10.97 11.15 0.1M
2022-06-22 11.61 11.61 10.75 11.53 0.1M
2022-06-21 11.90 11.90 11.19 11.55 0.0M
2022-06-20 11.17 12.41 11.17 11.61 0.2M
2022-06-17 10.15 11.16 10.00 11.12 0.3M
2022-06-16 10.42 11.07 10.09 10.18 0.2M
2022-06-15 11.13 11.13 10.40 10.67 0.1M
2022-06-14 10.79 11.19 10.64 11.13 0.1M
2022-06-13 11.73 12.07 10.97 11.24 0.2M
2022-06-10 12.09 12.59 11.72 11.73 0.1M
2022-06-09 12.96 12.96 11.92 12.22 0.1M
2022-06-08 11.96 12.96 11.89 12.16 0.1M
2022-06-07 12.32 12.33 11.63 11.97 0.1M
2022-06-03 12.89 12.90 12.19 12.38 0.1M
2022-06-02 13.32 13.32 12.67 12.90 0.1M
2022-06-01 13.49 13.75 12.94 13.34 0.1M
2022-05-31 14.14 14.14 13.14 13.38 0.2M
2022-05-30 13.85 14.13 13.25 13.91 0.2M
2022-05-27 13.22 13.86 12.56 13.83 0.2M
2022-05-25 13.77 13.77 12.56 12.57 0.1M
2022-05-24 13.88 13.96 12.81 12.81 0.2M
2022-05-23 13.77 15.00 13.39 14.12 0.2M
2022-05-20 14.31 14.59 13.58 14.04 0.2M
2022-05-19 13.03 14.86 12.53 14.29 0.3M
2022-05-18 13.02 13.81 12.87 13.23 0.2M
2022-05-17 12.89 13.18 12.29 13.02 0.1M
2022-05-16 12.56 12.97 12.09 12.89 0.1M
2022-05-13 11.26 13.72 11.22 12.30 0.2M
2022-05-12 11.72 11.72 10.33 11.46 0.1M
2022-05-11 11.89 11.98 11.45 11.76 0.1M
2022-05-10 11.96 12.17 11.64 11.89 0.1M
2022-05-09 12.77 13.49 11.64 11.90 0.3M
2022-05-06 14.21 14.23 12.28 12.77 0.4M
2022-05-05 11.94 17.21 11.70 14.20 1.6M
2022-05-04 11.93 12.19 11.63 11.66 0.1M
2022-05-03 12.44 12.57 11.76 11.98 0.1M
2022-05-02 11.86 12.65 11.50 12.37 0.1M
2022-04-29 11.77 12.10 11.63 11.85 0.1M
2022-04-28 11.61 12.03 11.61 11.99 0.1M
2022-04-27 11.90 12.01 11.53 11.61 0.1M
2022-04-26 12.09 12.27 11.47 11.63 0.1M
2022-04-25 12.29 12.56 11.87 12.01 0.1M
2022-04-22 12.77 12.77 12.09 12.36 0.1M
2022-04-21 12.58 12.83 12.51 12.68 0.0M
2022-04-20 12.19 13.02 12.19 12.73 0.1M
2022-04-19 12.94 12.94 12.28 12.72 0.1M
2022-04-14 14.37 14.40 13.78 13.80 0.0M
2022-04-13 14.42 14.76 13.71 14.36 0.1M
2022-04-12 14.79 14.79 14.20 14.41 0.1M
2022-04-11 14.39 14.79 13.87 14.48 0.2M
2022-04-08 13.47 15.11 13.45 14.38 0.4M
2022-04-07 13.76 13.85 13.26 13.37 0.2M
2022-04-06 14.63 14.63 13.23 13.64 1.5M
2022-04-05 18.55 19.32 17.41 17.65 0.4M
2022-04-04 17.70 20.18 17.24 18.49 0.3M
2022-04-01 17.14 17.37 16.55 17.24 0.1M
2022-03-31 17.48 17.53 16.61 17.20 0.1M
2022-03-30 17.56 17.87 17.06 17.49 0.1M
2022-03-29 18.61 18.76 17.18 17.55 0.2M
2022-03-28 16.76 18.33 16.74 18.21 0.2M
2022-03-25 16.83 17.06 16.48 16.67 0.1M
2022-03-24 17.12 17.12 16.45 16.82 0.1M
2022-03-23 17.41 17.41 16.19 16.58 0.1M
2022-03-22 17.21 17.48 16.95 17.42 0.1M
2022-03-21 17.51 17.79 16.99 17.20 0.1M
2022-03-18 17.83 17.91 17.16 17.43 0.1M
2022-03-17 18.34 18.53 17.55 17.56 0.2M
2022-03-16 17.59 18.99 17.02 18.32 0.2M
2022-03-15 17.77 18.03 16.65 17.63 0.1M
2022-03-14 17.48 18.26 17.06 17.77 0.2M
2022-03-11 16.61 17.70 16.53 17.21 0.1M
2022-03-10 17.47 17.47 16.35 16.85 0.2M
2022-03-09 16.62 18.18 16.62 16.83 0.2M
2022-03-08 16.59 18.24 16.34 16.87 0.3M
2022-03-07 17.78 17.86 15.99 17.45 0.3M
2022-03-04 19.49 19.49 17.96 17.96 0.3M
2022-03-03 21.59 21.74 19.46 19.99 0.2M
2022-03-02 22.41 22.41 20.50 21.57 0.3M
2022-03-01 22.56 23.60 21.67 22.58 0.6M
2022-02-28 20.01 21.33 18.34 21.33 0.2M
2022-02-25 19.48 20.22 19.11 19.85 0.3M
2022-02-24 19.31 19.85 16.67 18.14 0.4M
2022-02-23 20.16 21.12 19.89 20.87 0.1M
2022-02-22 17.84 19.93 17.75 19.44 0.2M
2022-02-21 19.52 19.75 17.68 18.83 0.3M
2022-02-18 21.43 21.43 19.50 19.79 0.2M
2022-02-17 22.89 22.89 20.46 21.49 0.2M
2022-02-16 22.17 22.99 21.55 22.27 0.1M
2022-02-15 20.98 22.80 20.83 22.15 0.3M
2022-02-14 23.13 23.13 19.70 21.02 0.4M
2022-02-11 24.75 24.77 22.91 23.65 0.2M
2022-02-10 23.97 26.27 22.91 24.96 0.6M
2022-02-09 21.24 25.06 20.48 23.97 0.3M
2022-02-08 20.48 22.31 19.40 20.42 0.3M
2022-02-07 21.43 21.61 20.36 21.06 0.1M
2022-02-04 22.84 24.43 20.98 21.43 0.3M
2022-02-03 23.85 23.89 22.43 22.82 0.2M
2022-02-02 24.30 24.79 23.09 23.77 0.2M
2022-02-01 22.58 25.78 22.58 23.89 0.4M
2022-01-31 21.04 22.80 21.04 22.56 0.3M
2022-01-28 20.18 21.72 19.40 20.83 0.5M
2022-01-27 22.11 22.78 19.79 19.99 0.6M
2022-01-26 22.41 23.38 21.59 23.21 0.2M
2022-01-25 22.17 24.08 22.04 22.41 0.4M
2022-01-24 25.35 25.35 21.86 22.15 0.8M
2022-01-21 29.23 29.23 25.86 26.38 0.4M
2022-01-20 30.69 31.12 29.00 29.25 0.2M
2022-01-19 30.65 30.65 29.50 30.32 0.1M
2022-01-18 31.75 31.75 29.76 30.69 0.2M
2022-01-17 33.15 33.52 31.40 31.92 0.1M
2022-01-14 32.66 34.77 32.31 33.13 0.2M
2022-01-13 33.17 33.60 32.49 33.31 0.1M
2022-01-12 31.45 33.54 29.74 33.54 0.2M
2022-01-11 32.68 33.13 30.34 31.42 0.2M
2022-01-10 30.71 34.01 30.60 32.64 0.5M
2022-01-07 32.18 32.18 29.25 29.72 0.5M
2022-01-05 34.52 34.52 31.92 32.39 0.2M
2022-01-04 36.88 36.97 33.17 34.30 0.2M
2022-01-03 35.86 36.50 35.10 35.74 0.2M