Sequana Medical NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 6.700 | 6.700 | 6.520 | 6.540 | 6.540 | 3,773 |
| 2022-10-20 | 6.740 | 6.760 | 6.620 | 6.700 | 6.700 | 1,251 |
| 2022-10-19 | 6.800 | 6.860 | 6.740 | 6.740 | 6.740 | 500 |
| 2022-10-18 | 6.520 | 6.900 | 6.460 | 6.900 | 6.900 | 5,311 |
| 2022-10-17 | 6.180 | 6.540 | 6.180 | 6.340 | 6.340 | 5,068 |
| 2022-10-14 | 6.340 | 6.480 | 6.260 | 6.260 | 6.260 | 1,905 |
| 2022-10-13 | 6.400 | 6.420 | 6.220 | 6.340 | 6.340 | 1,476 |
| 2022-10-12 | 6.300 | 6.560 | 6.300 | 6.420 | 6.420 | 2,614 |
| 2022-10-11 | 7.040 | 7.140 | 6.100 | 6.300 | 6.300 | 14,997 |
| 2022-10-10 | 7.200 | 7.220 | 7.020 | 7.020 | 7.020 | 6,581 |
| 2022-10-07 | 7.400 | 7.460 | 7.220 | 7.220 | 7.220 | 4,138 |
| 2022-10-06 | 7.400 | 7.500 | 7.380 | 7.380 | 7.380 | 3,388 |
| 2022-10-05 | 7.500 | 7.500 | 7.220 | 7.400 | 7.400 | 13,492 |
| 2022-10-04 | 6.740 | 7.500 | 6.700 | 7.220 | 7.220 | 30,732 |
| 2022-10-03 | 6.740 | 6.740 | 6.440 | 6.720 | 6.720 | 16,842 |
| 2022-09-30 | 6.400 | 6.700 | 6.140 | 6.380 | 6.380 | 15,442 |
| 2022-09-29 | 6.700 | 6.740 | 6.220 | 6.400 | 6.400 | 12,024 |
| 2022-09-28 | 5.820 | 6.500 | 5.820 | 6.320 | 6.320 | 10,172 |
| 2022-09-27 | 5.700 | 5.880 | 5.680 | 5.880 | 5.880 | 4,046 |
| 2022-09-26 | 5.400 | 5.700 | 5.400 | 5.700 | 5.700 | 2,687 |
| 2022-09-23 | 5.500 | 5.540 | 5.300 | 5.300 | 5.300 | 8,307 |
| 2022-09-22 | 5.500 | 5.560 | 5.480 | 5.480 | 5.480 | 6,382 |
| 2022-09-21 | 5.600 | 5.600 | 5.500 | 5.580 | 5.580 | 4,077 |
| 2022-09-20 | 5.620 | 5.620 | 5.560 | 5.600 | 5.600 | 757 |
| 2022-09-19 | 5.580 | 5.620 | 5.580 | 5.620 | 5.620 | 1,548 |
| 2022-09-16 | 5.660 | 5.680 | 5.580 | 5.580 | 5.580 | 2,228 |
| 2022-09-15 | 5.660 | 5.680 | 5.640 | 5.680 | 5.680 | 225 |
| 2022-09-14 | 5.640 | 5.700 | 5.640 | 5.660 | 5.660 | 826 |
| 2022-09-13 | 5.700 | 5.760 | 5.700 | 5.700 | 5.700 | 1,974 |
| 2022-09-12 | 5.700 | 5.740 | 5.620 | 5.700 | 5.700 | 2,628 |
| 2022-09-09 | 5.700 | 5.740 | 5.700 | 5.700 | 5.700 | 2,540 |
| 2022-09-08 | 5.660 | 5.780 | 5.580 | 5.640 | 5.640 | 12,372 |
| 2022-09-07 | 5.560 | 5.600 | 5.520 | 5.520 | 5.520 | 1,461 |
| 2022-09-06 | 5.680 | 5.680 | 5.560 | 5.560 | 5.560 | 951 |
| 2022-09-05 | 5.660 | 5.720 | 5.600 | 5.720 | 5.720 | 671 |
| 2022-09-02 | 5.740 | 5.740 | 5.700 | 5.700 | 5.700 | 508 |
| 2022-09-01 | 5.980 | 5.980 | 5.640 | 5.740 | 5.740 | 1,811 |
| 2022-08-31 | 6.040 | 6.040 | 5.800 | 5.960 | 5.960 | 7,275 |
| 2022-08-30 | 6.120 | 6.120 | 6.000 | 6.020 | 6.020 | 2,861 |
| 2022-08-29 | 6.100 | 6.100 | 5.800 | 5.980 | 5.980 | 7,205 |
| 2022-08-26 | 5.980 | 6.140 | 5.860 | 5.980 | 5.980 | 3,647 |
| 2022-08-25 | 5.780 | 5.940 | 5.700 | 5.720 | 5.720 | 4,669 |
| 2022-08-24 | 5.620 | 5.800 | 5.620 | 5.780 | 5.780 | 1,589 |
| 2022-08-23 | 5.840 | 5.840 | 5.600 | 5.780 | 5.780 | 1,215 |
| 2022-08-22 | 5.880 | 5.880 | 5.620 | 5.880 | 5.880 | 2,342 |
| 2022-08-19 | 5.700 | 5.880 | 5.700 | 5.880 | 5.880 | 182 |
| 2022-08-18 | 5.820 | 5.880 | 5.820 | 5.820 | 5.820 | 127 |
| 2022-08-17 | 5.880 | 5.880 | 5.700 | 5.820 | 5.820 | 2,421 |
| 2022-08-16 | 5.960 | 5.960 | 5.740 | 5.900 | 5.900 | 901 |
| 2022-08-15 | 5.940 | 5.960 | 5.720 | 5.860 | 5.860 | 1,078 |
| 2022-08-12 | 5.620 | 5.920 | 5.600 | 5.920 | 5.920 | 3,690 |
| 2022-08-11 | 5.800 | 5.800 | 5.400 | 5.560 | 5.560 | 5,675 |
| 2022-08-10 | 5.880 | 5.880 | 5.740 | 5.760 | 5.760 | 5,527 |
| 2022-08-09 | 5.940 | 6.020 | 5.900 | 5.900 | 5.900 | 1,162 |
| 2022-08-08 | 5.940 | 5.960 | 5.940 | 5.940 | 5.940 | 663 |
| 2022-08-05 | 6.100 | 6.100 | 5.920 | 5.920 | 5.920 | 2,968 |
| 2022-08-04 | 6.080 | 6.180 | 6.000 | 6.100 | 6.100 | 1,187 |
| 2022-08-03 | 6.220 | 6.300 | 6.060 | 6.060 | 6.060 | 5,336 |
| 2022-08-02 | 6.360 | 6.360 | 6.140 | 6.180 | 6.180 | 689 |
| 2022-08-01 | 6.200 | 6.380 | 6.200 | 6.380 | 6.380 | 2,468 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.