Redsense Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 5,100 |
| 2026-07-23 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2026-07-22 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2026-07-21 | 4.020 | 4.330 | 4.010 | 4.330 | 4.330 | 7,961 |
| 2026-07-20 | 4.380 | 4.380 | 4.150 | 4.150 | 4.150 | 5,495 |
| 2026-07-17 | 4.070 | 4.370 | 4.070 | 4.370 | 4.370 | 2,159 |
| 2026-07-16 | 4.140 | 4.220 | 4.070 | 4.220 | 4.220 | 1,771 |
| 2026-07-15 | 4.140 | 4.270 | 4.140 | 4.140 | 4.140 | 1,374 |
| 2026-07-14 | 4.140 | 4.300 | 4.080 | 4.140 | 4.140 | 15,529 |
| 2026-07-13 | 4.400 | 4.430 | 4.400 | 4.420 | 4.420 | 3,293 |
| 2026-07-10 | 4.430 | 4.430 | 4.300 | 4.300 | 4.300 | 3,687 |
| 2026-07-09 | 4.030 | 4.100 | 4.030 | 4.100 | 4.100 | 5,999 |
| 2026-07-08 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 9,862 |
| 2026-07-07 | 4.000 | 4.250 | 3.870 | 4.200 | 4.200 | 14,991 |
| 2026-07-06 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-07-03 | 4.290 | 4.290 | 3.950 | 4.260 | 4.260 | 5,849 |
| 2026-07-02 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 135 |
| 2026-07-01 | 4.300 | 4.400 | 4.020 | 4.400 | 4.400 | 928 |
| 2026-06-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 700 |
| 2026-06-29 | 4.040 | 4.490 | 3.800 | 4.450 | 4.450 | 5,405 |
| 2026-06-26 | 4.110 | 4.110 | 4.040 | 4.050 | 4.050 | 12,910 |
| 2026-06-25 | 3.950 | 4.120 | 3.800 | 3.950 | 3.950 | 9,547 |
| 2026-06-24 | 3.970 | 4.190 | 3.960 | 4.120 | 4.120 | 3,869 |
| 2026-06-23 | 3.990 | 4.200 | 3.990 | 3.990 | 3.990 | 13,082 |
| 2026-06-22 | 4.430 | 4.430 | 4.200 | 4.300 | 4.300 | 2,909 |
| 2026-06-18 | 4.050 | 4.430 | 4.050 | 4.430 | 4.430 | 663 |
| 2026-06-17 | 4.060 | 4.390 | 4.060 | 4.390 | 4.390 | 5,023 |
| 2026-06-16 | 3.920 | 4.450 | 3.920 | 4.240 | 4.240 | 925 |
| 2026-06-15 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 177 |
| 2026-06-12 | 4.390 | 4.390 | 4.050 | 4.360 | 4.360 | 8,704 |
| 2026-06-11 | 4.250 | 4.440 | 4.250 | 4.440 | 4.440 | 600 |
| 2026-06-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 200 |
| 2026-06-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 201 |
| 2026-06-08 | 4.050 | 4.150 | 4.050 | 4.150 | 4.150 | 5,979 |
| 2026-06-05 | 4.510 | 4.690 | 4.510 | 4.690 | 4.690 | 753 |
| 2026-06-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2026-06-03 | 4.390 | 4.400 | 3.750 | 4.280 | 4.280 | 2,679 |
| 2026-06-02 | 4.100 | 4.100 | 3.890 | 3.890 | 3.890 | 2,521 |
| 2026-06-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,536 |
| 2026-05-29 | 4.200 | 4.390 | 4.130 | 4.130 | 4.130 | 13,365 |
| 2026-05-28 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 100 |
| 2026-05-27 | 4.110 | 4.400 | 3.980 | 4.050 | 4.050 | 7,945 |
| 2026-05-26 | 3.530 | 4.320 | 3.530 | 3.980 | 3.980 | 21,699 |
| 2026-05-25 | 3.700 | 4.050 | 3.700 | 3.810 | 3.810 | 13,084 |
| 2026-05-22 | 3.750 | 3.750 | 3.360 | 3.580 | 3.580 | 30,961 |
| 2026-05-21 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 9,000 |
| 2026-05-20 | 2.930 | 3.680 | 2.930 | 3.650 | 3.650 | 85,618 |
| 2026-05-19 | 2.600 | 2.700 | 2.570 | 2.700 | 2.700 | 12,582 |
| 2026-05-18 | 2.700 | 2.720 | 2.610 | 2.680 | 2.680 | 2,198 |
| 2026-05-15 | 2.790 | 2.940 | 2.600 | 2.600 | 2.600 | 6,037 |
| 2026-05-13 | 2.760 | 2.840 | 2.760 | 2.840 | 2.840 | 2,600 |
| 2026-05-12 | 2.460 | 3.090 | 2.450 | 2.990 | 2.990 | 68,957 |
| 2026-05-11 | 2.950 | 2.950 | 2.420 | 2.570 | 2.570 | 6,515 |
| 2026-05-08 | 2.760 | 2.760 | 2.750 | 2.750 | 2.750 | 7,998 |
| 2026-05-07 | 2.640 | 2.680 | 2.640 | 2.680 | 2.680 | 5,788 |
| 2026-05-06 | 2.400 | 2.950 | 2.400 | 2.540 | 2.540 | 8,163 |
| 2026-05-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 |
| 2026-05-04 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-04-30 | 2.990 | 2.990 | 2.980 | 2.980 | 2.980 | 80 |
| 2026-04-29 | 2.800 | 2.980 | 2.800 | 2.850 | 2.850 | 13,089 |
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.