Redsense Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	9.160	9.240	9.000	9.020	9.020	15,978
2023-09-05	9.500	9.500	9.360	9.480	9.480	2,203
2023-09-04	9.800	9.800	9.100	9.500	9.500	355,637
2023-09-01	9.980	9.980	9.700	9.800	9.800	25,871
2023-08-31	10.300	10.350	10.000	10.000	10.000	4,547
2023-08-30	10.400	10.900	10.150	10.200	10.200	9,263
2023-08-29	9.880	9.880	9.880	9.880	9.880	0
2023-08-28	10.100	10.100	9.600	9.880	9.880	15,377
2023-08-25	10.500	10.500	9.900	10.250	10.250	9,991
2023-08-24	10.400	10.650	10.200	10.650	10.650	1,996
2023-08-23	10.250	10.850	10.250	10.700	10.700	6,399
2023-08-22	10.600	10.850	10.200	10.250	10.250	12,822
2023-08-21	12.100	12.300	10.300	10.400	10.400	25,458
2023-08-18	12.300	12.500	11.900	12.100	12.100	22,758
2023-08-17	10.100	11.950	10.050	11.750	11.750	32,622
2023-08-16	10.000	10.300	9.620	10.300	10.300	17,067
2023-08-15	9.000	10.000	9.000	9.900	9.900	106,048
2023-08-14	8.540	8.920	8.540	8.920	8.920	2,431
2023-08-11	8.980	8.980	8.540	8.600	8.600	1,766
2023-08-10	8.520	8.960	8.520	8.560	8.560	808
2023-08-09	8.500	8.820	8.500	8.640	8.640	1,257
2023-08-08	8.500	8.700	8.500	8.700	8.700	1,501
2023-08-07	8.780	8.780	8.580	8.720	8.720	1,372
2023-08-04	8.800	8.800	8.800	8.800	8.800	25
2023-08-03	8.520	8.720	8.520	8.720	8.720	346
2023-08-02	9.000	9.000	8.520	8.980	8.980	769
2023-08-01	8.980	9.000	8.820	8.920	8.920	2,466
2023-07-31	8.620	8.880	8.600	8.600	8.600	1,150
2023-07-28	8.880	8.880	8.880	8.880	8.880	300
2023-07-27	8.980	8.980	8.600	8.900	8.900	4,517
2023-07-26	8.980	8.980	8.520	8.940	8.940	3,543
2023-07-25	8.980	8.980	8.980	8.980	8.980	66
2023-07-24	8.560	8.980	8.560	8.980	8.980	1,870
2023-07-21	8.980	8.980	8.980	8.980	8.980	0
2023-07-20	9.000	9.000	8.520	8.980	8.980	1,370
2023-07-19	9.000	9.000	9.000	9.000	9.000	130
2023-07-18	9.000	9.000	9.000	9.000	9.000	650
2023-07-17	8.500	8.980	8.500	8.900	8.900	4,171
2023-07-14	8.900	8.900	8.900	8.900	8.900	100
2023-07-13	8.800	8.980	8.800	8.980	8.980	1,959
2023-07-12	8.980	8.980	8.480	8.480	8.480	4,613
2023-07-11	8.800	8.800	7.980	8.480	8.480	20,678
2023-07-10	9.000	9.000	8.800	8.900	8.900	5,703
2023-07-07	9.000	9.000	8.880	8.980	8.980	17,437
2023-07-06	9.220	9.220	9.000	9.000	9.000	5,020
2023-07-05	9.940	9.940	9.220	9.320	9.320	1,124
2023-07-04	9.500	9.600	9.400	9.480	9.480	8,917
2023-07-03	9.200	9.600	9.200	9.300	9.300	490
2023-06-30	8.820	9.200	8.540	9.200	9.200	8,896
2023-06-29	8.600	9.080	8.500	8.800	8.800	3,975
2023-06-28	8.700	9.280	8.700	8.720	8.720	2,579
2023-06-27	8.520	8.720	8.520	8.700	8.700	1,950
2023-06-26	8.600	9.480	8.600	9.360	9.360	3,367
2023-06-22	8.000	9.480	8.000	8.500	8.500	6,193
2023-06-21	8.100	9.300	8.100	9.180	9.180	432
2023-06-20	9.260	9.260	9.260	9.260	9.260	200
2023-06-19	9.240	9.240	9.240	9.240	9.240	0
2023-06-16	8.960	9.420	8.960	9.240	9.240	1,940
2023-06-15	9.480	9.720	9.200	9.200	9.200	38,161
2023-06-14	9.480	9.480	9.480	9.480	9.480	1,100

← NewerPage 14 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.