Redsense Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7.000 | 7.700 | 7.000 | 7.500 | 7.500 | 16,171 |
| 2024-05-23 | 6.960 | 7.100 | 6.560 | 7.100 | 7.100 | 43,904 |
| 2024-05-22 | 5.900 | 7.780 | 5.880 | 7.780 | 7.780 | 765,733 |
| 2024-05-21 | 6.160 | 6.160 | 5.800 | 5.800 | 5.800 | 6,415 |
| 2024-05-20 | 5.900 | 6.180 | 5.600 | 6.180 | 6.180 | 17,623 |
| 2024-05-17 | 6.160 | 6.220 | 6.100 | 6.220 | 6.220 | 4,150 |
| 2024-05-16 | 6.520 | 6.520 | 6.280 | 6.300 | 6.300 | 5,066 |
| 2024-05-15 | 6.000 | 7.100 | 6.000 | 6.680 | 6.680 | 15,535 |
| 2024-05-14 | 6.400 | 6.700 | 6.020 | 6.240 | 6.240 | 7,105 |
| 2024-05-13 | 6.480 | 6.800 | 6.400 | 6.400 | 6.400 | 3,563 |
| 2024-05-10 | 6.900 | 7.060 | 6.420 | 6.860 | 6.860 | 3,003 |
| 2024-05-08 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 6,413 |
| 2024-05-07 | 7.420 | 7.760 | 7.100 | 7.100 | 7.100 | 3,281 |
| 2024-05-06 | 7.920 | 7.920 | 7.540 | 7.540 | 7.540 | 1,048 |
| 2024-05-03 | 8.080 | 8.080 | 7.920 | 7.920 | 7.920 | 2,305 |
| 2024-05-02 | 8.100 | 8.100 | 7.420 | 7.920 | 7.920 | 3,103 |
| 2024-04-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 83 |
| 2024-04-29 | 8.000 | 8.180 | 8.000 | 8.000 | 8.000 | 1,131 |
| 2024-04-26 | 8.000 | 8.000 | 7.820 | 7.980 | 7.980 | 18,083 |
| 2024-04-25 | 6.900 | 8.000 | 6.900 | 7.920 | 7.920 | 47,735 |
| 2024-04-24 | 6.000 | 6.700 | 6.000 | 6.700 | 6.700 | 8,540 |
| 2024-04-23 | 6.000 | 6.100 | 5.980 | 6.100 | 6.100 | 1,130 |
| 2024-04-22 | 5.420 | 5.980 | 5.420 | 5.980 | 5.980 | 43,807 |
| 2024-04-19 | 4.860 | 5.900 | 4.860 | 5.900 | 5.900 | 12,003 |
| 2024-04-18 | 4.950 | 5.160 | 4.810 | 5.040 | 5.040 | 7,683 |
| 2024-04-17 | 5.580 | 5.580 | 4.670 | 5.160 | 5.160 | 9,443 |
| 2024-04-16 | 5.540 | 5.660 | 5.500 | 5.500 | 5.500 | 13,884 |
| 2024-04-15 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 500 |
| 2024-04-12 | 5.300 | 5.800 | 5.300 | 5.700 | 5.700 | 20,366 |
| 2024-04-11 | 5.680 | 5.700 | 5.680 | 5.700 | 5.700 | 850 |
| 2024-04-10 | 5.440 | 5.700 | 5.320 | 5.700 | 5.700 | 6,002 |
| 2024-04-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-04-08 | 5.100 | 5.600 | 5.080 | 5.600 | 5.600 | 13,968 |
| 2024-04-05 | 5.300 | 5.400 | 5.300 | 5.340 | 5.340 | 840 |
| 2024-04-04 | 5.540 | 5.620 | 5.200 | 5.300 | 5.300 | 5,762 |
| 2024-04-03 | 5.720 | 5.780 | 5.540 | 5.540 | 5.540 | 6,926 |
| 2024-04-02 | 5.700 | 5.960 | 5.680 | 5.800 | 5.800 | 16,131 |
| 2024-03-28 | 5.400 | 5.700 | 5.400 | 5.680 | 5.680 | 8,204 |
| 2024-03-27 | 5.700 | 5.720 | 5.400 | 5.720 | 5.720 | 27,676 |
| 2024-03-26 | 5.920 | 5.920 | 5.540 | 5.720 | 5.720 | 4,060 |
| 2024-03-25 | 5.920 | 5.920 | 5.540 | 5.920 | 5.920 | 15,810 |
| 2024-03-22 | 5.640 | 5.980 | 5.420 | 5.980 | 5.980 | 14,320 |
| 2024-03-21 | 5.820 | 6.100 | 5.600 | 5.640 | 5.640 | 13,897 |
| 2024-03-20 | 5.480 | 6.040 | 5.480 | 5.960 | 5.960 | 12,531 |
| 2024-03-19 | 6.260 | 6.260 | 6.000 | 6.120 | 6.120 | 5,531 |
| 2024-03-18 | 6.640 | 6.640 | 6.140 | 6.300 | 6.300 | 8,553 |
| 2024-03-15 | 6.380 | 6.660 | 6.140 | 6.640 | 6.640 | 8,319 |
| 2024-03-14 | 6.580 | 6.600 | 6.140 | 6.600 | 6.600 | 6,997 |
| 2024-03-13 | 6.440 | 6.580 | 6.180 | 6.180 | 6.180 | 6,818 |
| 2024-03-12 | 6.520 | 6.900 | 6.260 | 6.440 | 6.440 | 6,095 |
| 2024-03-11 | 7.140 | 7.500 | 6.320 | 6.760 | 6.760 | 34,505 |
| 2024-03-08 | 7.200 | 7.200 | 7.160 | 7.200 | 7.200 | 4,506 |
| 2024-03-07 | 6.800 | 7.180 | 6.800 | 6.900 | 6.900 | 2,624 |
| 2024-03-06 | 6.900 | 7.140 | 6.720 | 7.140 | 7.140 | 3,844 |
| 2024-03-05 | 6.260 | 6.900 | 6.260 | 6.900 | 6.900 | 16,050 |
| 2024-03-04 | 6.100 | 6.180 | 6.080 | 6.180 | 6.180 | 12,224 |
| 2024-03-01 | 5.500 | 6.280 | 5.200 | 5.780 | 5.780 | 65,241 |
| 2024-02-29 | 5.200 | 5.500 | 4.510 | 5.500 | 5.500 | 63,953 |
| 2024-02-28 | 5.280 | 5.280 | 5.020 | 5.200 | 5.200 | 3,260 |
| 2024-02-27 | 5.220 | 5.300 | 5.220 | 5.260 | 5.260 | 1,576 |
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.