Redsense Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	20.600	21.400	20.300	20.900	20.900	1,831
2022-03-31	22.100	22.100	20.000	20.600	20.600	5,256
2022-03-30	23.000	23.000	21.700	22.100	22.100	4,977
2022-03-29	23.000	23.500	22.800	23.000	23.000	7,123
2022-03-28	24.000	24.000	23.000	23.700	23.700	4,422
2022-03-25	24.800	24.800	23.700	24.300	24.300	3,170
2022-03-24	24.600	24.600	23.600	24.100	24.100	2,927
2022-03-23	22.900	24.800	22.300	24.600	24.600	25,513
2022-03-22	21.800	23.000	21.800	22.500	22.500	15,233
2022-03-21	20.900	21.700	20.400	21.700	21.700	4,689
2022-03-18	19.450	20.900	19.450	20.900	20.900	8,014
2022-03-17	19.000	19.400	18.150	19.050	19.050	5,736
2022-03-16	16.700	19.650	16.700	18.650	18.650	12,051
2022-03-15	16.600	17.900	16.600	16.800	16.800	337,388
2022-03-14	17.300	17.350	16.950	17.000	17.000	31,810
2022-03-11	16.950	17.500	16.400	17.000	17.000	11,598
2022-03-10	16.600	16.950	16.600	16.600	16.600	1,778
2022-03-09	16.200	17.000	15.600	16.750	16.750	5,562
2022-03-08	16.950	17.000	16.200	16.200	16.200	9,731
2022-03-07	17.500	17.500	16.300	16.950	16.950	8,459
2022-03-04	17.000	17.350	16.100	17.000	17.000	6,726
2022-03-03	17.400	17.400	17.000	17.000	17.000	5,719
2022-03-02	16.850	18.000	16.800	17.400	17.400	147,997
2022-03-01	17.700	17.700	16.800	17.100	17.100	10,101
2022-02-28	15.050	17.000	15.050	16.850	16.850	23,525
2022-02-25	15.000	15.650	15.000	15.500	15.500	5,457
2022-02-24	14.500	15.000	14.050	15.000	15.000	7,196
2022-02-23	15.450	15.450	15.450	15.450	15.450	1,273
2022-02-22	15.350	15.500	15.250	15.500	15.500	3,784
2022-02-21	15.900	15.900	15.000	15.250	15.250	16,365
2022-02-18	15.900	15.950	15.850	15.900	15.900	8,057
2022-02-17	15.950	15.950	15.500	15.500	15.500	7,829
2022-02-16	15.950	15.950	15.550	15.950	15.950	1,341
2022-02-15	16.150	16.150	15.550	15.800	15.800	14,002
2022-02-14	16.500	16.500	15.500	15.600	15.600	16,538
2022-02-11	16.700	16.900	16.450	16.500	16.500	6,315
2022-02-10	16.700	16.700	16.700	16.700	16.700	268
2022-02-09	16.550	17.000	16.200	16.900	16.900	3,807
2022-02-08	16.800	16.900	16.800	16.900	16.900	1,543
2022-02-07	16.550	17.000	16.550	16.850	16.850	8,352
2022-02-04	17.450	17.500	16.850	17.250	17.250	9,265
2022-02-03	17.000	17.000	16.800	17.000	17.000	3,351
2022-02-02	16.800	17.250	16.800	17.000	17.000	7,357
2022-02-01	17.250	17.750	16.400	16.600	16.600	55,329
2022-01-31	17.250	17.300	16.200	17.300	17.300	20,064
2022-01-28	17.200	17.850	17.000	17.250	17.250	8,967
2022-01-27	17.000	17.850	16.500	17.850	17.850	45,284
2022-01-26	17.850	17.850	17.450	17.600	17.600	14,833
2022-01-25	18.100	18.150	17.000	17.850	17.850	26,591
2022-01-24	19.500	19.500	17.000	17.500	17.500	65,530
2022-01-21	18.650	18.700	18.650	18.700	18.700	1,270
2022-01-20	19.950	19.950	18.500	18.950	18.950	7,536
2022-01-19	19.150	19.200	18.550	19.100	19.100	6,400
2022-01-18	19.800	19.800	18.300	19.100	19.100	24,922
2022-01-17	20.700	21.100	20.000	20.000	20.000	9,879
2022-01-14	21.100	21.100	20.400	20.400	20.400	1,318
2022-01-13	20.600	20.900	20.600	20.600	20.600	2,286
2022-01-12	21.000	21.000	20.400	20.800	20.800	1,923
2022-01-11	20.800	21.000	20.000	21.000	21.000	14,710
2022-01-10	22.400	22.400	20.200	20.800	20.800	4,250

← NewerPage 20 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.