Redsense Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 6.400 | 6.800 | 6.400 | 6.600 | 6.600 | 7,634 |
| 2024-08-19 | 7.060 | 7.060 | 6.520 | 6.520 | 6.520 | 2,669 |
| 2024-08-16 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 750 |
| 2024-08-15 | 6.800 | 7.440 | 6.800 | 7.040 | 7.040 | 3,581 |
| 2024-08-14 | 6.360 | 6.800 | 6.360 | 6.800 | 6.800 | 1,107 |
| 2024-08-13 | 6.800 | 7.060 | 6.300 | 7.000 | 7.000 | 5,041 |
| 2024-08-12 | 6.860 | 7.380 | 6.860 | 7.380 | 7.380 | 1,158 |
| 2024-08-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2024-08-08 | 7.200 | 7.600 | 7.200 | 7.600 | 7.600 | 2,048 |
| 2024-08-07 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 2,087 |
| 2024-08-06 | 6.700 | 7.300 | 6.700 | 7.300 | 7.300 | 1,200 |
| 2024-08-05 | 6.700 | 7.060 | 6.700 | 6.700 | 6.700 | 10,906 |
| 2024-08-02 | 7.000 | 7.180 | 6.700 | 7.180 | 7.180 | 536 |
| 2024-08-01 | 7.040 | 7.160 | 6.980 | 7.160 | 7.160 | 959 |
| 2024-07-31 | 7.200 | 7.200 | 6.800 | 7.040 | 7.040 | 4,342 |
| 2024-07-30 | 6.720 | 7.200 | 6.720 | 7.200 | 7.200 | 1,675 |
| 2024-07-29 | 6.660 | 6.900 | 6.500 | 6.800 | 6.800 | 6,673 |
| 2024-07-26 | 6.800 | 7.440 | 6.680 | 7.380 | 7.380 | 5,443 |
| 2024-07-25 | 7.700 | 7.700 | 7.440 | 7.440 | 7.440 | 553 |
| 2024-07-24 | 7.020 | 7.300 | 6.820 | 7.300 | 7.300 | 2,843 |
| 2024-07-23 | 7.160 | 7.520 | 7.000 | 7.520 | 7.520 | 11,712 |
| 2024-07-22 | 7.500 | 7.640 | 7.500 | 7.640 | 7.640 | 300 |
| 2024-07-19 | 7.240 | 7.700 | 7.240 | 7.700 | 7.700 | 844 |
| 2024-07-18 | 7.500 | 7.720 | 6.740 | 7.720 | 7.720 | 24,267 |
| 2024-07-17 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 300 |
| 2024-07-16 | 7.300 | 7.720 | 7.300 | 7.720 | 7.720 | 660 |
| 2024-07-15 | 7.700 | 7.720 | 7.600 | 7.720 | 7.720 | 4,813 |
| 2024-07-12 | 7.700 | 7.720 | 7.700 | 7.720 | 7.720 | 837 |
| 2024-07-11 | 7.280 | 7.700 | 7.280 | 7.700 | 7.700 | 713 |
| 2024-07-10 | 7.260 | 7.300 | 7.260 | 7.300 | 7.300 | 20,701 |
| 2024-07-09 | 7.500 | 7.500 | 7.280 | 7.500 | 7.500 | 8,178 |
| 2024-07-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 417 |
| 2024-07-05 | 7.460 | 7.600 | 7.460 | 7.520 | 7.520 | 9,806 |
| 2024-07-04 | 7.180 | 7.300 | 7.180 | 7.300 | 7.300 | 1,310 |
| 2024-07-03 | 7.240 | 7.240 | 7.180 | 7.180 | 7.180 | 36,207 |
| 2024-07-02 | 7.700 | 7.700 | 7.340 | 7.340 | 7.340 | 6,738 |
| 2024-07-01 | 7.120 | 7.700 | 7.120 | 7.620 | 7.620 | 17,008 |
| 2024-06-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-06-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 39 |
| 2024-06-26 | 7.480 | 7.580 | 6.800 | 6.800 | 6.800 | 7,095 |
| 2024-06-25 | 7.280 | 7.480 | 7.260 | 7.480 | 7.480 | 1,547 |
| 2024-06-24 | 7.000 | 7.280 | 7.000 | 7.020 | 7.020 | 2,550 |
| 2024-06-20 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 266 |
| 2024-06-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-06-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 40 |
| 2024-06-17 | 7.020 | 7.300 | 7.000 | 7.020 | 7.020 | 30,232 |
| 2024-06-14 | 7.020 | 7.280 | 7.020 | 7.280 | 7.280 | 2,739 |
| 2024-06-13 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 5,976 |
| 2024-06-12 | 7.020 | 7.180 | 7.020 | 7.180 | 7.180 | 7,335 |
| 2024-06-11 | 7.520 | 7.520 | 7.020 | 7.020 | 7.020 | 5,913 |
| 2024-06-10 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 4,326 |
| 2024-06-07 | 7.460 | 7.880 | 7.460 | 7.880 | 7.880 | 8,315 |
| 2024-06-05 | 7.540 | 7.620 | 7.540 | 7.620 | 7.620 | 1,368 |
| 2024-06-04 | 7.820 | 8.000 | 7.220 | 8.000 | 8.000 | 32,721 |
| 2024-06-03 | 6.740 | 8.000 | 6.560 | 7.820 | 7.820 | 36,054 |
| 2024-05-31 | 6.960 | 6.960 | 6.720 | 6.740 | 6.740 | 2,311 |
| 2024-05-30 | 6.340 | 7.000 | 6.340 | 7.000 | 7.000 | 14,644 |
| 2024-05-29 | 6.400 | 6.560 | 6.400 | 6.560 | 6.560 | 6,954 |
| 2024-05-28 | 6.420 | 6.700 | 6.220 | 6.700 | 6.700 | 15,666 |
| 2024-05-27 | 7.240 | 7.580 | 6.900 | 6.900 | 6.900 | 9,467 |
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.