Sequana Medical NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 0.970 | 0.981 | 0.920 | 0.942 | 0.942 | 354,469 |
| 2025-05-22 | 0.980 | 1.014 | 0.973 | 0.980 | 0.980 | 157,149 |
| 2025-05-21 | 0.962 | 1.026 | 0.962 | 1.016 | 1.016 | 191,907 |
| 2025-05-20 | 0.963 | 0.993 | 0.962 | 0.990 | 0.990 | 171,006 |
| 2025-05-19 | 1.000 | 1.016 | 0.953 | 0.962 | 0.962 | 346,026 |
| 2025-05-16 | 0.987 | 1.020 | 0.987 | 1.010 | 1.010 | 253,550 |
| 2025-05-15 | 1.002 | 1.038 | 0.986 | 0.987 | 0.987 | 251,175 |
| 2025-05-14 | 1.010 | 1.044 | 1.000 | 1.020 | 1.020 | 173,404 |
| 2025-05-13 | 1.038 | 1.062 | 1.020 | 1.026 | 1.026 | 194,025 |
| 2025-05-12 | 1.054 | 1.080 | 1.036 | 1.080 | 1.080 | 184,958 |
| 2025-05-09 | 1.058 | 1.090 | 1.050 | 1.088 | 1.088 | 156,825 |
| 2025-05-08 | 1.020 | 1.100 | 1.020 | 1.100 | 1.100 | 349,466 |
| 2025-05-07 | 1.250 | 1.250 | 1.050 | 1.102 | 1.102 | 577,922 |
| 2025-05-06 | 1.138 | 1.330 | 1.138 | 1.284 | 1.284 | 435,953 |
| 2025-05-05 | 1.016 | 1.180 | 1.016 | 1.114 | 1.114 | 431,680 |
| 2025-05-02 | 0.980 | 1.016 | 0.970 | 1.000 | 1.000 | 212,025 |
| 2025-04-30 | 0.998 | 1.020 | 0.980 | 0.990 | 0.990 | 160,524 |
| 2025-04-29 | 1.000 | 1.046 | 1.000 | 1.002 | 1.002 | 183,718 |
| 2025-04-28 | 1.020 | 1.038 | 1.020 | 1.020 | 1.020 | 88,854 |
| 2025-04-25 | 1.030 | 1.044 | 1.022 | 1.030 | 1.030 | 42,252 |
| 2025-04-24 | 1.060 | 1.066 | 1.010 | 1.030 | 1.030 | 131,344 |
| 2025-04-23 | 1.040 | 1.084 | 1.030 | 1.084 | 1.084 | 155,242 |
| 2025-04-22 | 1.050 | 1.074 | 1.012 | 1.028 | 1.028 | 259,285 |
| 2025-04-17 | 1.100 | 1.146 | 1.042 | 1.050 | 1.050 | 161,548 |
| 2025-04-16 | 1.124 | 1.154 | 1.010 | 1.120 | 1.120 | 286,207 |
| 2025-04-15 | 1.468 | 1.476 | 1.088 | 1.110 | 1.110 | 525,339 |
| 2025-04-14 | 0.990 | 1.774 | 0.984 | 1.386 | 1.386 | 1,829,747 |
| 2025-04-11 | 0.862 | 0.907 | 0.841 | 0.850 | 0.850 | 56,456 |
| 2025-04-10 | 0.990 | 0.990 | 0.880 | 0.880 | 0.880 | 137,873 |
| 2025-04-09 | 0.880 | 0.900 | 0.839 | 0.850 | 0.850 | 68,414 |
| 2025-04-08 | 0.881 | 0.984 | 0.880 | 0.920 | 0.920 | 136,950 |
| 2025-04-07 | 0.780 | 0.899 | 0.760 | 0.840 | 0.840 | 210,173 |
| 2025-04-04 | 0.958 | 0.958 | 0.902 | 0.920 | 0.920 | 149,434 |
| 2025-04-03 | 0.920 | 0.958 | 0.914 | 0.958 | 0.958 | 53,315 |
| 2025-04-02 | 0.960 | 0.960 | 0.930 | 0.950 | 0.950 | 46,361 |
| 2025-04-01 | 0.940 | 1.000 | 0.940 | 0.950 | 0.950 | 32,570 |
| 2025-03-31 | 1.030 | 1.030 | 0.940 | 0.940 | 0.940 | 113,639 |
| 2025-03-28 | 0.990 | 1.010 | 0.952 | 0.986 | 0.986 | 69,296 |
| 2025-03-27 | 1.005 | 1.020 | 0.982 | 0.998 | 0.998 | 52,937 |
| 2025-03-26 | 1.075 | 1.075 | 0.982 | 1.000 | 1.000 | 207,647 |
| 2025-03-25 | 1.005 | 1.070 | 0.954 | 0.980 | 0.980 | 466,390 |
| 2025-03-24 | 1.175 | 1.180 | 1.050 | 1.050 | 1.050 | 227,150 |
| 2025-03-21 | 1.200 | 1.220 | 1.140 | 1.140 | 1.140 | 147,617 |
| 2025-03-20 | 1.245 | 1.280 | 1.195 | 1.210 | 1.210 | 174,956 |
| 2025-03-19 | 1.450 | 1.450 | 1.180 | 1.280 | 1.280 | 596,681 |
| 2025-03-18 | 1.490 | 1.525 | 1.370 | 1.430 | 1.430 | 624,340 |
| 2025-03-17 | 1.500 | 1.600 | 1.500 | 1.590 | 1.590 | 47,792 |
| 2025-03-14 | 1.570 | 1.630 | 1.500 | 1.500 | 1.500 | 69,741 |
| 2025-03-13 | 1.500 | 1.560 | 1.430 | 1.540 | 1.540 | 102,486 |
| 2025-03-12 | 1.430 | 1.490 | 1.430 | 1.485 | 1.485 | 60,905 |
| 2025-03-11 | 1.450 | 1.475 | 1.430 | 1.430 | 1.430 | 53,116 |
| 2025-03-10 | 1.520 | 1.525 | 1.450 | 1.500 | 1.500 | 57,222 |
| 2025-03-07 | 1.485 | 1.525 | 1.460 | 1.525 | 1.525 | 39,703 |
| 2025-03-06 | 1.460 | 1.495 | 1.420 | 1.490 | 1.490 | 48,315 |
| 2025-03-05 | 1.430 | 1.515 | 1.430 | 1.460 | 1.460 | 42,785 |
| 2025-03-04 | 1.530 | 1.530 | 1.400 | 1.440 | 1.440 | 144,741 |
| 2025-03-03 | 1.510 | 1.580 | 1.505 | 1.560 | 1.560 | 42,392 |
| 2025-02-28 | 1.570 | 1.575 | 1.510 | 1.520 | 1.520 | 71,999 |
| 2025-02-27 | 1.635 | 1.635 | 1.560 | 1.595 | 1.595 | 44,020 |
| 2025-02-26 | 1.620 | 1.720 | 1.600 | 1.650 | 1.650 | 111,559 |
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.