Nasdaq Stockholm · RESP · stock
Respiratorius AB (publ) (RESP) stock price history
Every Nasdaq Stockholm trading session of Respiratorius AB (publ) from Jul 5, 2012 to Sep 25, 2026: 3,573 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RESP adjusted close, 2012 to 2026
- SEK 287.21
- All time high, 2020
- SEK 3.54
- 52 week high, SEK 1.19 low
- 3,573
- Daily sessions since 2012
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
RESP key facts
- Respiratorius AB (publ) (RESP) closed at SEK 2.10 on Sep 25, 2026 on Nasdaq Stockholm.
- RESP's all time high close is SEK 287.21, set on Oct 16, 2020; its all time low close is SEK 1.24 on Jan 27, 2026.
- RESP's 52 week range is SEK 1.19 to SEK 3.54.
- RESP returned -14.3% over the year to Sep 25, 2026 and -97.9% over five years.
- Over ten years RESP returned -95%, -25.9% a year compounded.
- RESP's deepest drawdown was -99.6% from Oct 16, 2020 to Jan 27, 2026.
- DataCedar holds 3,573 daily sessions of RESP history from Jul 5, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RESP price chart, 2012 to 2026
RESP returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -15.7% |
| 6 months | +67.3% |
| Year to date | +29.6% |
| 1 year | -14.3% |
| 3 years | -90.6% |
| 5 years | -97.9% |
| 10 years | -95.0% |
| Since Jul 5, 2012 | -89.2% |
| Compound annual growth, 14.2 years | -14.5% |
RESP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 287.21 on Oct 16, 2020
- All time low close
- SEK 1.24 on Jan 27, 2026
- 52 week high
- SEK 3.54 on May 5, 2026
- 52 week low
- SEK 1.19 on Jan 27, 2026
- Deepest drawdown
- -99.6% from Oct 16, 2020 to Jan 27, 2026, not yet recovered
- Best single session
- +102.2% on Nov 18, 2015
- Worst single session
- -46.7% on May 22, 2024
- Volatility, 1 year annualised
- 93.9%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2016, +286%
- Worst calendar year
- 2025, -75%
RESP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 5, 2012; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.64 | SEK 3.54 | SEK 1.19 | SEK 2.10 | +29.6% | 3.7M | 185 |
| 2025 | SEK 6.50 | SEK 10.50 | SEK 1.50 | SEK 1.62 | -75.1% | 3.5M | 249 |
| 2024 | SEK 25.80 | SEK 48.20 | SEK 3.56 | SEK 6.50 | -75.0% | 2.3M | 251 |
| 2023 | SEK 51.60 | SEK 62.00 | SEK 19.40 | SEK 26.00 | -47.2% | 1.4M | 251 |
| 2022 | SEK 82.06 | SEK 89.03 | SEK 32.60 | SEK 49.20 | -41.4% | 1.1M | 253 |
| 2021 | SEK 219.08 | SEK 247.73 | SEK 71.61 | SEK 83.92 | -61.4% | 1.3M | 253 |
| 2020 | SEK 105.61 | SEK 293.40 | SEK 53.19 | SEK 217.53 | +106.0% | 2.6M | 252 |
| 2019 | SEK 111.08 | SEK 189.19 | SEK 98.77 | SEK 105.61 | -4.8% | 768K | 247 |
| 2018 | SEK 149.68 | SEK 232.50 | SEK 104.85 | SEK 110.93 | -24.7% | 846.6K | 252 |
| 2017 | SEK 160.21 | SEK 232.08 | SEK 93.58 | SEK 147.40 | -8.0% | 2M | 253 |
| 2016 | SEK 41.18 | SEK 302.45 | SEK 24.63 | SEK 160.21 | +285.6% | 5.5M | 253 |
| 2015 | SEK 22.01 | SEK 66.63 | SEK 18.42 | SEK 41.55 | +96.8% | 1.3M | 251 |
| 2014 | SEK 34.44 | SEK 66.63 | SEK 17.22 | SEK 21.11 | -37.3% | 739.2K | 249 |
| 2013 | SEK 20.96 | SEK 60.64 | SEK 20.21 | SEK 33.69 | +66.7% | 1M | 250 |
| 2012 | SEK 35.19 | SEK 67.38 | SEK 14.22 | SEK 20.21 | n/a | 89.8K | 124 |
RESP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 2.10 | -5.0% |
| August 2026 | SEK 2.21 | +6.3% |
| July 2026 | SEK 2.08 | -17.5% |
| June 2026 | SEK 2.52 | +24.8% |
| May 2026 | SEK 2.02 | +23.5% |
| April 2026 | SEK 1.63 | +22.9% |
| March 2026 | SEK 1.33 | -9.8% |
| February 2026 | SEK 1.48 | +4.6% |
| January 2026 | SEK 1.41 | -13.0% |
| December 2025 | SEK 1.62 | -15.8% |
| November 2025 | SEK 1.92 | -6.6% |
| October 2025 | SEK 2.06 | -21.1% |
About the RESP data
Daily bars. 3,573 sessions from Jul 5, 2012 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RESP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
RESP share price history
