Redsense Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5.300 | 5.300 | 5.000 | 5.220 | 5.220 | 4,904 |
| 2024-02-23 | 5.120 | 5.380 | 5.120 | 5.200 | 5.200 | 14,076 |
| 2024-02-22 | 5.300 | 5.300 | 5.260 | 5.260 | 5.260 | 2,420 |
| 2024-02-21 | 5.260 | 5.380 | 5.020 | 5.200 | 5.200 | 9,517 |
| 2024-02-20 | 5.000 | 5.460 | 5.000 | 5.100 | 5.100 | 17,162 |
| 2024-02-19 | 5.480 | 5.540 | 5.120 | 5.460 | 5.460 | 3,307 |
| 2024-02-16 | 5.180 | 5.480 | 5.180 | 5.460 | 5.460 | 4,353 |
| 2024-02-15 | 4.960 | 5.120 | 4.960 | 5.000 | 5.000 | 1,795 |
| 2024-02-14 | 5.000 | 5.100 | 4.990 | 4.990 | 4.990 | 6,989 |
| 2024-02-13 | 5.200 | 5.200 | 5.000 | 5.060 | 5.060 | 2,989 |
| 2024-02-12 | 5.300 | 5.360 | 5.020 | 5.220 | 5.220 | 10,274 |
| 2024-02-09 | 5.580 | 5.580 | 5.140 | 5.300 | 5.300 | 10,159 |
| 2024-02-08 | 5.580 | 5.580 | 5.200 | 5.580 | 5.580 | 2,457 |
| 2024-02-07 | 5.480 | 5.760 | 5.320 | 5.500 | 5.500 | 2,401 |
| 2024-02-06 | 5.360 | 5.480 | 5.200 | 5.480 | 5.480 | 12,188 |
| 2024-02-05 | 5.000 | 5.740 | 5.000 | 5.200 | 5.200 | 7,977 |
| 2024-02-02 | 5.500 | 5.800 | 5.000 | 5.200 | 5.200 | 37,057 |
| 2024-02-01 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-01-31 | 6.200 | 6.220 | 6.120 | 6.220 | 6.220 | 3,317 |
| 2024-01-30 | 6.240 | 6.280 | 6.000 | 6.120 | 6.120 | 626 |
| 2024-01-29 | 6.000 | 6.120 | 6.000 | 6.120 | 6.120 | 1,981 |
| 2024-01-26 | 6.280 | 6.280 | 6.100 | 6.100 | 6.100 | 3,825 |
| 2024-01-25 | 6.180 | 6.400 | 6.140 | 6.280 | 6.280 | 9,951 |
| 2024-01-24 | 6.200 | 6.200 | 6.000 | 6.180 | 6.180 | 4,049 |
| 2024-01-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 |
| 2024-01-22 | 6.500 | 6.500 | 6.200 | 6.340 | 6.340 | 10,646 |
| 2024-01-19 | 6.940 | 6.940 | 6.500 | 6.500 | 6.500 | 6,500 |
| 2024-01-18 | 6.700 | 6.780 | 6.700 | 6.780 | 6.780 | 8,118 |
| 2024-01-17 | 6.900 | 6.900 | 6.520 | 6.680 | 6.680 | 9,989 |
| 2024-01-16 | 7.360 | 7.360 | 6.840 | 7.000 | 7.000 | 23,351 |
| 2024-01-15 | 6.980 | 7.800 | 6.660 | 7.560 | 7.560 | 13,488 |
| 2024-01-12 | 7.140 | 7.140 | 6.920 | 7.000 | 7.000 | 8,479 |
| 2024-01-11 | 6.920 | 7.140 | 6.920 | 7.140 | 7.140 | 996 |
| 2024-01-10 | 7.300 | 7.300 | 6.800 | 7.200 | 7.200 | 12,361 |
| 2024-01-09 | 7.380 | 7.560 | 6.580 | 7.300 | 7.300 | 10,585 |
| 2024-01-08 | 7.600 | 7.600 | 7.120 | 7.400 | 7.400 | 9,501 |
| 2024-01-05 | 7.500 | 7.600 | 7.500 | 7.500 | 7.500 | 1,934 |
| 2024-01-04 | 7.980 | 7.980 | 7.500 | 7.880 | 7.880 | 9,442 |
| 2024-01-03 | 7.780 | 8.160 | 7.620 | 7.980 | 7.980 | 9,574 |
| 2024-01-02 | 7.880 | 8.200 | 7.880 | 7.880 | 7.880 | 11,994 |
| 2023-12-29 | 7.880 | 7.880 | 7.600 | 7.600 | 7.600 | 13,608 |
| 2023-12-28 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2,323 |
| 2023-12-27 | 7.940 | 7.940 | 7.520 | 7.880 | 7.880 | 4,923 |
| 2023-12-22 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 15,390 |
| 2023-12-21 | 7.480 | 7.700 | 7.000 | 7.700 | 7.700 | 30,111 |
| 2023-12-20 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 3,593 |
| 2023-12-19 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 10,373 |
| 2023-12-18 | 8.080 | 8.080 | 7.820 | 7.820 | 7.820 | 4,092 |
| 2023-12-15 | 8.200 | 8.200 | 7.740 | 8.080 | 8.080 | 2,134 |
| 2023-12-14 | 8.200 | 8.300 | 7.800 | 7.800 | 7.800 | 19,761 |
| 2023-12-13 | 8.700 | 8.700 | 8.200 | 8.240 | 8.240 | 4,973 |
| 2023-12-12 | 7.900 | 11.200 | 7.900 | 8.700 | 8.700 | 16,804 |
| 2023-12-11 | 7.720 | 7.960 | 7.540 | 7.880 | 7.880 | 5,391 |
| 2023-12-08 | 7.520 | 7.980 | 7.520 | 7.960 | 7.960 | 1,083 |
| 2023-12-07 | 7.980 | 7.980 | 7.620 | 7.800 | 7.800 | 962 |
| 2023-12-06 | 8.000 | 8.000 | 7.600 | 7.900 | 7.900 | 14,038 |
| 2023-12-05 | 8.200 | 8.260 | 7.900 | 8.200 | 8.200 | 1,790 |
| 2023-12-04 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2023-12-01 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 182 |
| 2023-11-30 | 8.040 | 8.100 | 8.020 | 8.100 | 8.100 | 1,820 |
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.