Episurf Medical AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.966	0.966	0.899	0.936	0.936	466,544
2022-09-27	0.962	0.999	0.932	0.953	0.953	229,508
2022-09-26	0.963	0.998	0.907	0.954	0.954	551,432
2022-09-23	0.988	0.988	0.937	0.964	0.964	297,696
2022-09-22	0.999	0.999	0.946	0.971	0.971	479,580
2022-09-21	1.039	1.039	0.955	0.999	0.999	1,272,339
2022-09-20	1.041	1.070	0.943	1.051	1.051	1,205,183
2022-09-19	1.085	1.101	1.000	1.041	1.041	855,860
2022-09-16	1.104	1.112	1.072	1.085	1.085	267,022
2022-09-15	1.080	1.112	1.059	1.101	1.101	161,296
2022-09-14	1.067	1.088	1.064	1.077	1.077	261,038
2022-09-13	1.104	1.104	1.051	1.077	1.077	442,941
2022-09-12	1.119	1.143	1.035	1.083	1.083	644,161
2022-09-09	1.140	1.140	1.104	1.112	1.112	509,616
2022-09-08	1.146	1.146	1.083	1.140	1.140	600,879
2022-09-07	1.146	1.148	1.098	1.148	1.148	448,157
2022-09-06	1.183	1.193	1.133	1.148	1.148	610,629
2022-09-05	1.104	1.259	1.064	1.151	1.151	1,267,714
2022-09-02	1.098	1.127	1.088	1.114	1.114	86,491
2022-09-01	1.119	1.127	1.088	1.119	1.119	283,055
2022-08-31	1.156	1.156	1.093	1.119	1.119	728,362
2022-08-30	1.106	1.185	1.093	1.138	1.138	897,882
2022-08-29	1.104	1.114	1.067	1.106	1.106	379,587
2022-08-26	1.117	1.130	1.077	1.104	1.104	477,384
2022-08-25	1.140	1.143	1.104	1.117	1.117	431,871
2022-08-24	1.077	1.183	1.075	1.135	1.135	1,414,141
2022-08-23	1.093	1.114	1.077	1.114	1.114	178,545
2022-08-22	1.098	1.130	1.080	1.093	1.093	305,337
2022-08-19	1.093	1.156	1.067	1.093	1.093	1,130,604
2022-08-18	1.096	1.122	1.070	1.093	1.093	623,397
2022-08-17	1.101	1.127	1.062	1.096	1.096	937,706
2022-08-16	1.104	1.114	1.085	1.091	1.091	134,718
2022-08-15	1.077	1.138	1.077	1.083	1.083	382,929
2022-08-12	1.096	1.104	1.070	1.077	1.077	249,549
2022-08-11	1.156	1.156	1.072	1.093	1.093	1,286,317
2022-08-10	1.104	1.159	1.091	1.146	1.146	359,903
2022-08-09	1.091	1.106	1.077	1.104	1.104	218,601
2022-08-08	1.125	1.125	1.077	1.091	1.091	591,949
2022-08-05	1.125	1.130	1.083	1.125	1.125	709,597
2022-08-04	1.130	1.133	1.088	1.125	1.125	485,338
2022-08-03	1.135	1.138	1.083	1.125	1.125	904,867
2022-08-02	1.135	1.151	1.109	1.135	1.135	283,994
2022-08-01	1.127	1.143	1.114	1.125	1.125	388,974
2022-07-29	1.125	1.146	1.122	1.127	1.127	186,371
2022-07-28	1.154	1.154	1.085	1.122	1.122	417,075
2022-07-27	1.151	1.196	1.138	1.138	1.138	608,152
2022-07-26	1.175	1.196	1.151	1.151	1.151	263,447
2022-07-25	1.161	1.183	1.138	1.167	1.167	285,681
2022-07-22	1.169	1.169	1.125	1.154	1.154	296,179
2022-07-21	1.167	1.167	1.104	1.156	1.156	516,227
2022-07-20	1.140	1.156	1.125	1.148	1.148	554,939
2022-07-19	1.138	1.156	1.117	1.138	1.138	307,187
2022-07-18	1.104	1.133	1.085	1.133	1.133	484,507
2022-07-15	1.062	1.154	1.049	1.104	1.104	878,647
2022-07-14	1.083	1.091	1.051	1.077	1.077	592,895
2022-07-13	1.075	1.091	1.054	1.083	1.083	120,058
2022-07-12	1.062	1.101	1.051	1.075	1.075	397,148
2022-07-11	1.125	1.125	1.093	1.104	1.104	214,624
2022-07-08	1.119	1.154	1.104	1.125	1.125	462,166
2022-07-07	1.140	1.164	1.114	1.135	1.135	722,928

← NewerPage 18 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.