Redsense Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	8.300	8.300	8.020	8.300	8.300	1,202
2023-11-28	8.000	8.300	8.000	8.300	8.300	7,033
2023-11-27	8.100	8.280	7.900	8.280	8.280	926
2023-11-24	8.100	8.140	8.000	8.140	8.140	2,545
2023-11-23	8.260	8.300	8.240	8.240	8.240	1,700
2023-11-22	8.180	8.240	8.000	8.240	8.240	3,831
2023-11-21	7.660	8.120	7.660	8.120	8.120	5,159
2023-11-20	8.300	8.440	7.740	7.940	7.940	11,604
2023-11-17	8.940	8.940	8.280	8.320	8.320	5,571
2023-11-16	8.580	8.960	8.580	8.940	8.940	1,971
2023-11-15	9.000	9.000	8.720	8.980	8.980	3,905
2023-11-14	8.600	8.980	8.600	8.800	8.800	1,920
2023-11-13	8.800	9.080	8.680	8.900	8.900	2,122
2023-11-10	9.100	9.200	9.080	9.100	9.100	14,800
2023-11-09	9.800	9.800	9.000	9.100	9.100	15,431
2023-11-08	9.320	9.660	9.320	9.660	9.660	1,236
2023-11-07	9.260	9.840	9.260	9.320	9.320	2,956
2023-11-06	9.260	9.940	9.260	9.940	9.940	1,100
2023-11-03	9.620	9.960	9.600	9.960	9.960	1,037
2023-11-02	10.000	10.000	9.500	9.980	9.980	3,300
2023-11-01	9.380	10.000	9.380	10.000	10.000	600
2023-10-31	9.380	9.380	9.380	9.380	9.380	87
2023-10-30	9.000	9.520	9.000	9.180	9.180	730
2023-10-27	9.060	9.080	9.060	9.080	9.080	2,200
2023-10-26	9.000	9.080	8.900	9.080	9.080	2,495
2023-10-25	9.140	9.580	8.520	9.580	9.580	770
2023-10-24	9.580	9.580	9.580	9.580	9.580	25
2023-10-23	9.000	9.000	9.000	9.000	9.000	2,000
2023-10-20	9.100	9.580	9.100	9.380	9.380	5,445
2023-10-19	9.100	9.100	9.100	9.100	9.100	1,000
2023-10-18	9.100	9.120	8.460	9.120	9.120	4,824
2023-10-17	9.100	9.100	9.100	9.100	9.100	732
2023-10-16	9.160	9.160	8.380	9.100	9.100	10,186
2023-10-13	8.880	9.160	8.880	9.160	9.160	4,206
2023-10-12	8.860	8.880	8.860	8.880	8.880	838
2023-10-11	9.000	9.180	8.520	9.080	9.080	3,860
2023-10-10	9.100	9.520	9.100	9.480	9.480	1,320
2023-10-09	9.580	9.580	8.900	9.580	9.580	3,423
2023-10-06	9.200	9.580	9.200	9.580	9.580	714
2023-10-05	9.700	9.700	9.220	9.220	9.220	2,657
2023-10-04	9.680	9.700	9.600	9.600	9.600	1,666
2023-10-03	9.400	9.400	9.400	9.400	9.400	3
2023-10-02	9.880	9.880	9.420	9.420	9.420	1,018
2023-09-29	9.980	10.000	9.360	10.000	10.000	4,394
2023-09-28	9.980	9.980	9.900	9.900	9.900	1,614
2023-09-27	10.000	10.000	9.400	9.500	9.500	1,845
2023-09-26	9.600	10.000	9.600	10.000	10.000	5,151
2023-09-25	9.580	9.580	9.460	9.580	9.580	1,330
2023-09-22	8.200	8.200	8.200	8.200	8.200	0
2023-09-21	7.700	8.200	7.700	8.200	8.200	750
2023-09-20	7.880	8.780	7.880	8.200	8.200	15,973
2023-09-19	8.380	8.620	7.740	8.340	8.340	3,303
2023-09-18	8.980	8.980	8.380	8.780	8.780	166
2023-09-15	8.420	8.600	8.420	8.600	8.600	123,092
2023-09-14	8.620	8.900	8.360	8.600	8.600	10,588
2023-09-13	8.740	8.800	8.600	8.620	8.620	24,238
2023-09-12	9.260	9.260	9.000	9.240	9.240	39,876
2023-09-11	9.140	9.200	9.140	9.200	9.200	50,600
2023-09-08	9.380	9.380	9.200	9.200	9.200	3,916
2023-09-07	9.320	9.320	9.020	9.200	9.200	7,851

← NewerPage 13 of 21 · 1,259 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.