Redsense Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	9.480	9.480	9.320	9.320	9.320	498
2023-06-12	9.300	9.400	9.300	9.300	9.300	1,317
2023-06-09	9.300	9.500	9.300	9.500	9.500	3,340
2023-06-08	9.300	9.380	9.300	9.380	9.380	1,100
2023-06-07	9.600	9.600	9.300	9.300	9.300	4,602
2023-06-05	9.300	9.300	9.300	9.300	9.300	0
2023-06-02	9.200	9.380	9.200	9.300	9.300	37,039
2023-06-01	9.220	9.300	9.200	9.300	9.300	4,604
2023-05-31	9.400	9.480	9.240	9.380	9.380	673
2023-05-30	9.400	9.700	9.100	9.400	9.400	57,584
2023-05-29	9.840	9.840	9.780	9.780	9.780	2,066
2023-05-26	9.780	9.780	9.780	9.780	9.780	153
2023-05-25	9.340	10.000	9.300	9.320	9.320	9,203
2023-05-24	9.300	9.400	9.300	9.400	9.400	41,612
2023-05-23	9.040	9.300	9.040	9.300	9.300	10,225
2023-05-22	9.300	9.580	9.300	9.400	9.400	5,327
2023-05-19	8.820	9.580	8.820	9.580	9.580	4,938
2023-05-17	9.580	9.580	8.080	8.800	8.800	16,490
2023-05-16	8.940	9.300	8.940	9.100	9.100	4,900
2023-05-15	9.020	9.360	9.020	9.120	9.120	23,459
2023-05-12	9.560	9.560	8.920	9.360	9.360	7,494
2023-05-11	9.560	9.560	9.200	9.400	9.400	1,150
2023-05-10	9.400	9.580	9.020	9.020	9.020	7,117
2023-05-09	9.400	9.680	9.300	9.400	9.400	3,995
2023-05-08	8.900	9.380	8.700	9.300	9.300	20,376
2023-05-05	9.000	9.000	8.660	8.900	8.900	33,940
2023-05-04	9.200	9.200	9.200	9.200	9.200	0
2023-05-03	9.660	9.660	9.120	9.200	9.200	3,862
2023-05-02	9.200	9.900	9.200	9.660	9.660	660
2023-04-28	9.240	9.680	9.240	9.680	9.680	54
2023-04-27	9.880	9.900	9.360	9.660	9.660	10,415
2023-04-26	9.160	9.640	9.160	9.640	9.640	2,164
2023-04-25	9.480	9.480	9.200	9.400	9.400	2,941
2023-04-24	9.200	9.500	9.200	9.480	9.480	5,619
2023-04-21	9.100	9.100	9.100	9.100	9.100	0
2023-04-20	8.940	9.120	8.940	9.100	9.100	4,291
2023-04-19	9.200	9.200	9.020	9.020	9.020	2,950
2023-04-18	9.500	9.500	9.500	9.500	9.500	200
2023-04-17	9.220	9.220	9.000	9.200	9.200	1,720
2023-04-14	9.360	9.620	8.800	9.620	9.620	4,912
2023-04-13	9.000	9.680	9.000	9.160	9.160	1,383
2023-04-12	9.000	9.320	8.340	9.320	9.320	9,313
2023-04-11	9.680	9.800	9.040	9.680	9.680	1,123
2023-04-06	9.180	9.180	9.180	9.180	9.180	0
2023-04-05	9.100	9.180	9.000	9.180	9.180	3,487
2023-04-04	9.100	9.720	8.980	9.500	9.500	5,828
2023-04-03	8.640	9.640	8.640	9.440	9.440	648
2023-03-31	9.680	9.680	9.680	9.680	9.680	13
2023-03-30	9.500	9.500	9.500	9.500	9.500	100
2023-03-29	8.900	9.260	8.820	9.260	9.260	3,678
2023-03-28	8.520	8.780	8.500	8.780	8.780	984
2023-03-27	9.220	9.220	8.700	8.900	8.900	8,312
2023-03-24	9.280	9.500	9.100	9.220	9.220	920
2023-03-23	9.440	9.760	9.000	9.140	9.140	20,430
2023-03-22	9.760	9.760	9.360	9.420	9.420	470
2023-03-21	9.800	10.000	9.260	9.540	9.540	8,233
2023-03-20	9.900	10.000	9.340	9.800	9.800	1,424
2023-03-17	9.700	9.900	9.700	9.900	9.900	200
2023-03-16	9.400	9.600	9.400	9.400	9.400	750
2023-03-15	9.780	9.780	9.740	9.740	9.740	250

← NewerPage 15 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.