Redsense Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	9.800	9.880	9.520	9.520	9.520	2,545
2023-03-13	9.700	10.000	9.400	9.720	9.720	15,465
2023-03-10	9.760	9.880	9.700	9.700	9.700	1,693
2023-03-09	9.440	9.760	9.440	9.760	9.760	5,229
2023-03-08	9.740	10.150	9.560	9.760	9.760	41,601
2023-03-07	9.780	10.100	9.700	9.740	9.740	24,775
2023-03-06	9.620	9.980	9.420	9.780	9.780	11,819
2023-03-03	10.150	10.150	9.800	10.000	10.000	4,679
2023-03-02	10.000	10.450	9.740	10.000	10.000	6,381
2023-03-01	10.650	11.000	9.960	9.960	9.960	10,022
2023-02-28	10.000	10.000	10.000	10.000	10.000	0
2023-02-27	10.100	10.750	9.820	10.000	10.000	14,334
2023-02-24	9.180	9.180	9.180	9.180	9.180	0
2023-02-23	9.180	9.180	9.180	9.180	9.180	0
2023-02-22	9.180	9.180	9.180	9.180	9.180	0
2023-02-21	9.500	9.680	9.000	9.180	9.180	9,457
2023-02-20	10.050	10.050	10.050	10.050	10.050	0
2023-02-17	10.050	10.050	10.050	10.050	10.050	0
2023-02-16	9.280	10.550	9.280	10.050	10.050	3,356
2023-02-15	10.200	10.250	9.900	10.250	10.250	5,209
2023-02-14	10.200	10.200	9.800	10.200	10.200	1,913
2023-02-13	10.450	10.450	9.940	10.200	10.200	516
2023-02-10	10.300	10.300	9.800	10.000	10.000	16,897
2023-02-09	10.550	10.550	10.550	10.550	10.550	0
2023-02-08	10.400	10.550	10.400	10.550	10.550	2,530
2023-02-07	11.450	11.450	10.500	10.500	10.500	10,494
2023-02-06	11.500	11.500	11.500	11.500	11.500	0
2023-02-03	11.750	11.950	11.400	11.500	11.500	22,615
2023-02-02	12.900	12.900	12.100	12.700	12.700	4,666
2023-02-01	12.200	12.700	12.000	12.000	12.000	22,930
2023-01-31	12.100	12.100	12.100	12.100	12.100	0
2023-01-30	11.550	12.500	11.200	12.100	12.100	31,189
2023-01-27	10.800	11.850	10.800	11.600	11.600	28,321
2023-01-26	9.760	11.000	9.700	10.800	10.800	16,925
2023-01-25	9.540	10.000	9.540	9.600	9.600	5,695
2023-01-24	9.520	9.520	9.520	9.520	9.520	0
2023-01-23	9.820	9.880	9.460	9.520	9.520	3,247
2023-01-20	9.920	9.920	9.420	9.840	9.840	1,630
2023-01-19	9.700	9.920	9.700	9.920	9.920	1,480
2023-01-18	9.520	9.520	9.520	9.520	9.520	0
2023-01-17	9.520	9.520	9.520	9.520	9.520	0
2023-01-16	9.700	10.050	9.400	9.520	9.520	11,033
2023-01-13	9.500	9.500	9.500	9.500	9.500	0
2023-01-12	9.720	9.720	9.500	9.500	9.500	3,460
2023-01-11	9.960	9.960	9.460	9.800	9.800	552
2023-01-10	10.250	10.250	9.640	9.640	9.640	718
2023-01-09	9.500	9.760	9.500	9.760	9.760	9,108
2023-01-05	10.000	10.000	10.000	10.000	10.000	0
2023-01-04	10.100	10.450	9.560	10.000	10.000	3,703
2023-01-03	8.980	10.500	8.980	9.800	9.800	29,847
2023-01-02	9.140	9.500	8.780	8.800	8.800	44,727
2022-12-30	9.300	9.300	9.300	9.300	9.300	0
2022-12-29	9.300	9.300	9.300	9.300	9.300	0
2022-12-28	9.860	9.860	9.020	9.300	9.300	8,557
2022-12-27	9.880	9.900	9.000	9.880	9.880	11,327
2022-12-23	8.960	8.960	8.960	8.960	8.960	0
2022-12-22	8.840	9.280	8.800	8.960	8.960	7,738
2022-12-21	8.820	9.480	8.820	9.000	9.000	1,246
2022-12-20	9.120	9.180	8.800	9.180	9.180	6,400
2022-12-19	9.260	9.260	9.260	9.260	9.260	0

← NewerPage 16 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.