Sequana Medical NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.240 | 6.240 | 6.100 | 6.200 | 6.200 | 2,037 |
| 2022-07-28 | 6.200 | 6.260 | 6.160 | 6.240 | 6.240 | 1,895 |
| 2022-07-27 | 6.200 | 6.260 | 6.060 | 6.060 | 6.060 | 1,181 |
| 2022-07-26 | 6.220 | 6.260 | 6.040 | 6.100 | 6.100 | 2,516 |
| 2022-07-25 | 6.440 | 6.440 | 6.080 | 6.200 | 6.200 | 5,054 |
| 2022-07-22 | 6.440 | 6.700 | 6.440 | 6.440 | 6.440 | 2,139 |
| 2022-07-21 | 6.660 | 6.860 | 6.480 | 6.480 | 6.480 | 5,463 |
| 2022-07-20 | 6.300 | 6.940 | 6.300 | 6.720 | 6.720 | 22,912 |
| 2022-07-19 | 5.280 | 6.200 | 5.220 | 6.200 | 6.200 | 20,141 |
| 2022-07-18 | 5.140 | 5.180 | 5.060 | 5.140 | 5.140 | 1,604 |
| 2022-07-15 | 5.180 | 5.180 | 5.100 | 5.120 | 5.120 | 391 |
| 2022-07-14 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 478 |
| 2022-07-13 | 5.100 | 5.100 | 5.080 | 5.100 | 5.100 | 239 |
| 2022-07-12 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 401 |
| 2022-07-11 | 4.940 | 5.020 | 4.920 | 5.020 | 5.020 | 1,921 |
| 2022-07-08 | 5.060 | 5.060 | 4.940 | 5.000 | 5.000 | 5,386 |
| 2022-07-07 | 5.280 | 5.340 | 4.900 | 4.970 | 4.970 | 11,113 |
| 2022-07-06 | 5.380 | 5.380 | 5.180 | 5.300 | 5.300 | 1,973 |
| 2022-07-05 | 5.440 | 5.440 | 5.320 | 5.440 | 5.440 | 1,051 |
| 2022-07-04 | 5.380 | 5.460 | 5.380 | 5.460 | 5.460 | 1,109 |
| 2022-07-01 | 5.340 | 5.400 | 5.320 | 5.400 | 5.400 | 484 |
| 2022-06-30 | 5.320 | 5.360 | 5.300 | 5.360 | 5.360 | 1,310 |
| 2022-06-29 | 5.400 | 5.440 | 5.400 | 5.440 | 5.440 | 1,200 |
| 2022-06-28 | 5.360 | 5.420 | 5.300 | 5.400 | 5.400 | 1,868 |
| 2022-06-27 | 5.040 | 5.100 | 5.000 | 5.060 | 5.060 | 1,566 |
| 2022-06-24 | 5.020 | 5.040 | 5.000 | 5.000 | 5.000 | 406 |
| 2022-06-23 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 2,754 |
| 2022-06-22 | 4.980 | 4.980 | 4.860 | 4.860 | 4.860 | 2,043 |
| 2022-06-21 | 4.920 | 5.060 | 4.910 | 4.950 | 4.950 | 3,756 |
| 2022-06-20 | 5.080 | 5.100 | 4.900 | 5.060 | 5.060 | 2,463 |
| 2022-06-17 | 5.120 | 5.120 | 5.020 | 5.080 | 5.080 | 2,864 |
| 2022-06-16 | 5.260 | 5.260 | 5.160 | 5.160 | 5.160 | 2,883 |
| 2022-06-15 | 5.320 | 5.380 | 5.260 | 5.260 | 5.260 | 851 |
| 2022-06-14 | 5.340 | 5.500 | 5.300 | 5.320 | 5.320 | 9,080 |
| 2022-06-13 | 5.680 | 5.680 | 5.440 | 5.500 | 5.500 | 6,309 |
| 2022-06-10 | 5.760 | 5.780 | 5.620 | 5.680 | 5.680 | 4,523 |
| 2022-06-09 | 5.760 | 5.780 | 5.760 | 5.780 | 5.780 | 150 |
| 2022-06-08 | 5.700 | 5.760 | 5.700 | 5.760 | 5.760 | 1,150 |
| 2022-06-07 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 179 |
| 2022-06-06 | 5.720 | 5.760 | 5.720 | 5.760 | 5.760 | 537 |
| 2022-06-03 | 5.700 | 5.740 | 5.680 | 5.680 | 5.680 | 919 |
| 2022-06-02 | 5.700 | 5.720 | 5.700 | 5.720 | 5.720 | 11 |
| 2022-06-01 | 5.740 | 5.740 | 5.720 | 5.740 | 5.740 | 325 |
| 2022-05-31 | 5.680 | 5.720 | 5.660 | 5.720 | 5.720 | 1,201 |
| 2022-05-30 | 5.660 | 5.740 | 5.660 | 5.680 | 5.680 | 781 |
| 2022-05-27 | 5.740 | 5.740 | 5.660 | 5.720 | 5.720 | 951 |
| 2022-05-26 | 5.740 | 5.760 | 5.640 | 5.760 | 5.760 | 2,313 |
| 2022-05-25 | 5.700 | 5.760 | 5.700 | 5.760 | 5.760 | 621 |
| 2022-05-24 | 5.600 | 5.720 | 5.560 | 5.720 | 5.720 | 1,466 |
| 2022-05-23 | 5.600 | 5.760 | 5.600 | 5.600 | 5.600 | 1,254 |
| 2022-05-20 | 5.600 | 5.700 | 5.560 | 5.640 | 5.640 | 2,880 |
| 2022-05-19 | 5.720 | 5.720 | 5.560 | 5.580 | 5.580 | 3,527 |
| 2022-05-18 | 5.660 | 5.820 | 5.620 | 5.740 | 5.740 | 2,966 |
| 2022-05-17 | 5.660 | 5.800 | 5.660 | 5.740 | 5.740 | 1,101 |
| 2022-05-16 | 5.720 | 5.720 | 5.640 | 5.720 | 5.720 | 3,224 |
| 2022-05-13 | 5.440 | 5.900 | 5.440 | 5.720 | 5.720 | 6,492 |
| 2022-05-12 | 5.260 | 5.440 | 5.260 | 5.400 | 5.400 | 2,009 |
| 2022-05-11 | 5.820 | 5.840 | 5.400 | 5.520 | 5.520 | 16,860 |
| 2022-05-10 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 3,734 |
| 2022-05-09 | 6.000 | 6.100 | 5.840 | 5.840 | 5.840 | 7,433 |
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.