Redsense Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	9.420	9.680	9.080	9.680	9.680	3,429
2022-09-22	9.700	9.880	9.280	9.880	9.880	6,733
2022-09-21	9.700	9.700	9.680	9.700	9.700	1,030
2022-09-20	9.920	10.100	9.820	9.820	9.820	2,590
2022-09-19	10.300	10.300	9.820	9.820	9.820	703
2022-09-16	10.850	10.850	10.300	10.300	10.300	3,000
2022-09-15	9.720	10.250	9.720	9.780	9.780	4,223
2022-09-14	10.550	10.550	9.740	10.350	10.350	835
2022-09-13	9.820	10.800	9.700	9.720	9.720	14,452
2022-09-12	10.050	10.550	9.980	9.980	9.980	1,413
2022-09-09	10.400	10.400	9.700	9.960	9.960	4,378
2022-09-08	9.980	10.600	9.980	10.000	10.000	7,805
2022-09-07	10.000	10.100	9.540	9.900	9.900	5,032
2022-09-06	10.200	10.250	10.000	10.000	10.000	4,750
2022-09-05	10.200	10.300	10.000	10.100	10.100	5,884
2022-09-02	11.000	11.150	10.050	10.200	10.200	10,408
2022-09-01	11.650	11.650	11.000	11.200	11.200	7,676
2022-08-31	12.000	12.000	11.300	11.550	11.550	24,260
2022-08-30	13.500	13.500	12.000	12.500	12.500	17,478
2022-08-29	14.600	15.400	13.500	13.500	13.500	12,047
2022-08-26	14.450	15.000	14.000	14.600	14.600	5,799
2022-08-25	13.500	13.900	13.500	13.900	13.900	2,460
2022-08-24	13.300	14.350	13.200	14.300	14.300	3,690
2022-08-23	13.850	14.400	13.600	14.400	14.400	970
2022-08-22	14.000	14.050	13.650	13.650	13.650	2,706
2022-08-19	14.200	14.200	13.700	14.050	14.050	4,129
2022-08-18	14.400	14.500	14.400	14.500	14.500	5,959
2022-08-17	14.200	14.400	14.200	14.400	14.400	3,020
2022-08-16	14.250	14.950	14.250	14.500	14.500	3,857
2022-08-15	14.100	14.750	14.100	14.750	14.750	617
2022-08-12	14.900	14.900	14.900	14.900	14.900	134
2022-08-11	14.850	14.950	14.550	14.850	14.850	4,306
2022-08-10	14.550	15.100	14.400	15.100	15.100	5,962
2022-08-09	14.850	14.900	14.800	14.800	14.800	1,175
2022-08-08	14.550	14.900	14.500	14.900	14.900	3,164
2022-08-05	14.700	15.000	14.700	15.000	15.000	1,423
2022-08-04	15.250	15.250	15.250	15.250	15.250	203
2022-08-03	14.850	15.250	14.800	14.800	14.800	4,271
2022-08-02	15.200	15.200	15.000	15.000	15.000	1,897
2022-08-01	15.150	15.750	14.700	15.450	15.450	9,065
2022-07-29	15.000	15.150	15.000	15.150	15.150	2,982
2022-07-28	15.300	15.300	14.650	15.200	15.200	4,079
2022-07-27	15.250	15.250	15.250	15.250	15.250	1,086
2022-07-26	15.300	15.900	15.000	15.200	15.200	12,115
2022-07-25	15.600	15.600	15.100	15.450	15.450	340
2022-07-22	15.250	15.850	14.900	15.650	15.650	12,070
2022-07-21	15.250	15.750	15.050	15.750	15.750	1,604
2022-07-20	15.050	15.800	15.000	15.250	15.250	2,173
2022-07-19	16.000	16.000	16.000	16.000	16.000	59
2022-07-18	15.600	15.650	15.600	15.650	15.650	77
2022-07-15	15.450	15.600	15.450	15.600	15.600	597
2022-07-14	15.800	16.000	15.550	15.550	15.550	2,029
2022-07-13	15.800	15.800	15.800	15.800	15.800	333
2022-07-12	15.650	15.950	15.650	15.700	15.700	1,292
2022-07-11	15.200	15.650	15.200	15.650	15.650	864
2022-07-08	15.700	15.700	15.650	15.650	15.650	600
2022-07-07	16.900	16.900	16.000	16.000	16.000	14,211
2022-07-06	16.000	16.000	15.000	15.900	15.900	3,506
2022-07-05	15.350	15.350	15.000	15.000	15.000	935
2022-07-04	14.900	15.400	14.900	15.250	15.250	3,383

← NewerPage 18 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.