Redsense Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 9.840 | 9.840 | 9.260 | 9.260 | 9.260 | 2,445 |
| 2022-12-15 | 9.420 | 9.580 | 9.300 | 9.300 | 9.300 | 4,458 |
| 2022-12-14 | 9.780 | 9.780 | 9.700 | 9.700 | 9.700 | 4,645 |
| 2022-12-13 | 9.400 | 9.760 | 9.220 | 9.600 | 9.600 | 6,832 |
| 2022-12-12 | 9.880 | 9.880 | 9.320 | 9.360 | 9.360 | 5,084 |
| 2022-12-09 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2022-12-08 | 9.880 | 9.880 | 9.220 | 9.220 | 9.220 | 20,503 |
| 2022-12-07 | 9.800 | 10.050 | 9.200 | 9.500 | 9.500 | 97,896 |
| 2022-12-06 | 9.820 | 10.400 | 9.800 | 9.960 | 9.960 | 19,606 |
| 2022-12-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-12-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-12-01 | 6.400 | 7.180 | 6.400 | 7.000 | 7.000 | 9,219 |
| 2022-11-30 | 6.400 | 6.680 | 6.400 | 6.680 | 6.680 | 1,264 |
| 2022-11-29 | 6.400 | 6.580 | 6.400 | 6.580 | 6.580 | 4,266 |
| 2022-11-28 | 6.880 | 6.880 | 6.300 | 6.500 | 6.500 | 18,242 |
| 2022-11-25 | 7.000 | 7.000 | 6.660 | 6.880 | 6.880 | 7,200 |
| 2022-11-24 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 2,500 |
| 2022-11-23 | 6.980 | 6.980 | 6.800 | 6.980 | 6.980 | 2,612 |
| 2022-11-22 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2022-11-21 | 6.920 | 6.980 | 6.920 | 6.920 | 6.920 | 871 |
| 2022-11-18 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2022-11-17 | 7.100 | 7.100 | 6.820 | 6.820 | 6.820 | 6,994 |
| 2022-11-16 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2022-11-15 | 6.800 | 7.400 | 6.800 | 6.860 | 6.860 | 881 |
| 2022-11-14 | 7.300 | 7.300 | 7.060 | 7.060 | 7.060 | 1,597 |
| 2022-11-11 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-11-10 | 6.840 | 6.840 | 6.500 | 6.700 | 6.700 | 10,677 |
| 2022-11-09 | 8.000 | 8.000 | 6.500 | 6.900 | 6.900 | 40,552 |
| 2022-11-08 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2022-11-07 | 7.620 | 8.360 | 7.620 | 8.300 | 8.300 | 1,949 |
| 2022-11-04 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2022-11-03 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2022-11-02 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2022-11-01 | 8.380 | 8.460 | 8.380 | 8.380 | 8.380 | 6,777 |
| 2022-10-31 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-10-28 | 8.340 | 8.340 | 8.100 | 8.100 | 8.100 | 5,287 |
| 2022-10-27 | 8.500 | 8.520 | 8.000 | 8.400 | 8.400 | 4,540 |
| 2022-10-26 | 7.620 | 8.560 | 7.620 | 8.520 | 8.520 | 2,824 |
| 2022-10-25 | 8.800 | 8.800 | 8.000 | 8.080 | 8.080 | 15,319 |
| 2022-10-24 | 8.720 | 8.720 | 8.400 | 8.680 | 8.680 | 2,274 |
| 2022-10-21 | 8.880 | 8.920 | 8.240 | 8.860 | 8.860 | 9,458 |
| 2022-10-20 | 8.860 | 8.920 | 8.240 | 8.880 | 8.880 | 8,104 |
| 2022-10-19 | 8.520 | 8.840 | 8.300 | 8.760 | 8.760 | 13,715 |
| 2022-10-18 | 7.360 | 8.500 | 7.280 | 8.300 | 8.300 | 40,311 |
| 2022-10-17 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 135 |
| 2022-10-14 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 122 |
| 2022-10-13 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 584 |
| 2022-10-12 | 7.380 | 7.500 | 7.380 | 7.500 | 7.500 | 1,469 |
| 2022-10-11 | 7.560 | 7.560 | 7.160 | 7.300 | 7.300 | 2,079 |
| 2022-10-10 | 7.600 | 7.960 | 6.720 | 7.560 | 7.560 | 1,544 |
| 2022-10-07 | 8.340 | 8.360 | 7.500 | 8.220 | 8.220 | 25,559 |
| 2022-10-06 | 8.120 | 8.980 | 8.120 | 8.280 | 8.280 | 3,121 |
| 2022-10-05 | 8.340 | 8.340 | 8.020 | 8.320 | 8.320 | 1,409 |
| 2022-10-04 | 8.280 | 8.980 | 8.280 | 8.360 | 8.360 | 8,640 |
| 2022-10-03 | 8.220 | 8.460 | 8.180 | 8.280 | 8.280 | 18,542 |
| 2022-09-30 | 8.800 | 8.800 | 8.200 | 8.800 | 8.800 | 193 |
| 2022-09-29 | 8.560 | 8.560 | 8.480 | 8.480 | 8.480 | 887 |
| 2022-09-28 | 8.660 | 8.660 | 8.160 | 8.560 | 8.560 | 962 |
| 2022-09-27 | 8.700 | 8.980 | 8.280 | 8.420 | 8.420 | 12,631 |
| 2022-09-26 | 9.400 | 9.400 | 8.600 | 8.700 | 8.700 | 12,533 |
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.