Episurf Medical AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.010	1.041	0.972	1.040	1.040	715,490
2022-12-20	0.949	1.041	0.916	1.010	1.010	1,325,900
2022-12-19	0.899	0.972	0.899	0.932	0.932	314,421
2022-12-16	0.962	0.972	0.897	0.899	0.899	236,435
2022-12-15	0.925	0.972	0.925	0.947	0.947	340,857
2022-12-14	0.886	0.925	0.886	0.914	0.914	260,680
2022-12-13	0.906	0.924	0.857	0.886	0.886	1,207,630
2022-12-12	0.934	0.934	0.861	0.871	0.871	1,421,115
2022-12-09	0.975	0.985	0.909	0.925	0.925	1,455,299
2022-12-08	0.993	1.030	0.947	0.978	0.978	768,884
2022-12-07	1.034	1.043	0.988	0.993	0.993	660,441
2022-12-06	1.091	1.091	1.009	1.034	1.034	630,928
2022-12-05	1.119	1.119	1.062	1.062	1.062	163,981
2022-12-02	1.119	1.122	1.088	1.109	1.109	190,736
2022-12-01	1.109	1.140	1.043	1.135	1.135	568,921
2022-11-30	1.098	1.104	1.088	1.098	1.098	98,446
2022-11-29	1.083	1.135	1.059	1.093	1.093	651,477
2022-11-28	1.093	1.093	1.056	1.083	1.083	288,943
2022-11-25	1.101	1.106	1.064	1.083	1.083	99,772
2022-11-24	1.109	1.122	1.064	1.101	1.101	505,995
2022-11-23	1.127	1.140	1.067	1.109	1.109	381,618
2022-11-22	1.146	1.156	1.117	1.127	1.127	338,937
2022-11-21	1.148	1.248	1.104	1.135	1.135	383,811
2022-11-18	1.190	1.196	1.112	1.148	1.148	343,782
2022-11-17	1.232	1.232	1.101	1.190	1.190	1,156,009
2022-11-16	1.130	1.251	1.059	1.251	1.251	1,668,858
2022-11-15	1.146	1.146	1.093	1.125	1.125	513,683
2022-11-14	1.167	1.177	1.114	1.148	1.148	414,616
2022-11-11	1.143	1.206	1.104	1.167	1.167	1,360,132
2022-11-10	1.159	1.159	1.104	1.135	1.135	732,116
2022-11-09	1.106	1.185	1.075	1.175	1.175	1,049,586
2022-11-08	0.975	1.146	0.975	1.106	1.106	1,467,859
2022-11-07	0.968	0.983	0.957	0.975	0.975	526,867
2022-11-04	0.967	0.983	0.958	0.983	0.983	61,773
2022-11-03	0.983	0.983	0.957	0.983	0.983	421,251
2022-11-02	0.982	0.983	0.958	0.980	0.980	313,609
2022-11-01	0.965	0.984	0.951	0.984	0.984	297,300
2022-10-31	0.982	0.982	0.951	0.965	0.965	121,211
2022-10-28	0.959	0.983	0.959	0.982	0.982	471,777
2022-10-27	0.957	0.994	0.954	0.986	0.986	277,600
2022-10-26	0.971	0.971	0.936	0.954	0.954	561,359
2022-10-25	0.971	0.972	0.946	0.971	0.971	370,427
2022-10-24	0.962	0.972	0.931	0.971	0.971	128,625
2022-10-21	0.957	0.999	0.943	0.962	0.962	296,446
2022-10-20	0.983	0.999	0.914	0.946	0.946	385,189
2022-10-19	0.981	0.989	0.951	0.965	0.965	212,712
2022-10-18	0.966	0.999	0.946	0.981	0.981	430,185
2022-10-17	0.899	0.972	0.892	0.966	0.966	728,777
2022-10-14	0.906	0.955	0.888	0.899	0.899	309,383
2022-10-13	0.928	0.928	0.878	0.901	0.901	341,799
2022-10-12	0.945	0.945	0.899	0.928	0.928	481,230
2022-10-11	0.957	0.957	0.936	0.941	0.941	91,449
2022-10-10	0.964	0.972	0.930	0.957	0.957	246,877
2022-10-07	0.978	0.992	0.947	0.960	0.960	178,680
2022-10-06	0.974	0.995	0.964	0.976	0.976	212,210
2022-10-05	0.988	0.989	0.972	0.974	0.974	74,621
2022-10-04	0.946	0.989	0.946	0.972	0.972	253,124
2022-10-03	0.959	0.959	0.926	0.943	0.943	101,671
2022-09-30	0.955	0.976	0.947	0.959	0.959	62,867
2022-09-29	0.936	0.998	0.924	0.941	0.941	250,728

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.