Redsense Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 2.800 | 2.950 | 2.730 | 2.950 | 2.950 | 8,939 |
| 2026-04-27 | 2.980 | 2.980 | 2.720 | 2.930 | 2.930 | 906 |
| 2026-04-24 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 53 |
| 2026-04-23 | 2.820 | 2.970 | 2.800 | 2.800 | 2.800 | 10,150 |
| 2026-04-22 | 2.860 | 2.980 | 2.860 | 2.900 | 2.900 | 1,250 |
| 2026-04-21 | 2.980 | 2.980 | 2.850 | 2.930 | 2.930 | 15,454 |
| 2026-04-20 | 2.860 | 3.010 | 2.860 | 3.010 | 3.010 | 809 |
| 2026-04-17 | 2.900 | 2.940 | 2.890 | 2.940 | 2.940 | 11,312 |
| 2026-04-16 | 2.900 | 3.040 | 2.900 | 3.040 | 3.040 | 661 |
| 2026-04-15 | 3.090 | 3.090 | 2.950 | 2.950 | 2.950 | 12,450 |
| 2026-04-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 27 |
| 2026-04-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2026-04-10 | 2.870 | 3.050 | 2.870 | 3.050 | 3.050 | 235 |
| 2026-04-09 | 3.000 | 3.010 | 2.910 | 3.010 | 3.010 | 9,000 |
| 2026-04-08 | 3.070 | 3.070 | 3.020 | 3.020 | 3.020 | 3,615 |
| 2026-04-07 | 2.970 | 3.090 | 2.910 | 3.090 | 3.090 | 774 |
| 2026-04-02 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2026-04-01 | 2.990 | 2.990 | 2.900 | 2.970 | 2.970 | 20,100 |
| 2026-03-31 | 2.900 | 3.170 | 2.860 | 2.920 | 2.920 | 2,393 |
| 2026-03-30 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 26,483 |
| 2026-03-27 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-03-26 | 2.950 | 3.030 | 2.930 | 3.020 | 3.020 | 14,141 |
| 2026-03-25 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 711 |
| 2026-03-24 | 2.900 | 3.060 | 2.900 | 3.060 | 3.060 | 8,534 |
| 2026-03-23 | 2.920 | 3.200 | 2.920 | 3.170 | 3.170 | 20,171 |
| 2026-03-20 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 908 |
| 2026-03-19 | 3.000 | 3.350 | 3.000 | 3.200 | 3.200 | 8,025 |
| 2026-03-18 | 3.010 | 3.390 | 3.010 | 3.390 | 3.390 | 4,050 |
| 2026-03-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 400 |
| 2026-03-16 | 3.400 | 3.980 | 3.090 | 3.090 | 3.090 | 37,310 |
| 2026-03-13 | 3.090 | 3.220 | 3.050 | 3.120 | 3.120 | 25,829 |
| 2026-03-12 | 2.900 | 3.090 | 2.900 | 3.090 | 3.090 | 12,430 |
| 2026-03-11 | 2.900 | 3.140 | 2.900 | 3.140 | 3.140 | 259 |
| 2026-03-10 | 3.170 | 3.170 | 2.840 | 3.000 | 3.000 | 17,931 |
| 2026-03-09 | 3.050 | 3.200 | 2.900 | 3.200 | 3.200 | 914 |
| 2026-03-06 | 3.390 | 3.390 | 3.100 | 3.100 | 3.100 | 19,496 |
| 2026-03-05 | 3.050 | 3.350 | 3.050 | 3.270 | 3.270 | 10,259 |
| 2026-03-04 | 3.200 | 3.300 | 3.200 | 3.250 | 3.250 | 14,482 |
| 2026-03-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 110 |
| 2026-03-02 | 3.200 | 3.370 | 2.810 | 3.370 | 3.370 | 48,503 |
| 2026-02-27 | 3.300 | 3.420 | 3.300 | 3.310 | 3.310 | 15,488 |
| 2026-02-26 | 3.280 | 3.480 | 3.260 | 3.340 | 3.340 | 35,349 |
| 2026-02-25 | 3.370 | 3.430 | 3.290 | 3.290 | 3.290 | 10,757 |
| 2026-02-24 | 3.630 | 3.630 | 3.250 | 3.370 | 3.370 | 3,540 |
| 2026-02-23 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 200 |
| 2026-02-20 | 3.400 | 3.650 | 3.400 | 3.510 | 3.510 | 12,741 |
| 2026-02-19 | 4.000 | 4.000 | 3.370 | 3.650 | 3.650 | 54,628 |
| 2026-02-18 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2026-02-17 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2026-02-16 | 4.070 | 4.310 | 4.060 | 4.310 | 4.310 | 6,400 |
| 2026-02-13 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2026-02-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 300 |
| 2026-02-11 | 4.110 | 4.460 | 4.070 | 4.460 | 4.460 | 21,142 |
| 2026-02-10 | 3.920 | 4.600 | 3.830 | 4.500 | 4.500 | 5,920 |
| 2026-02-09 | 3.880 | 4.110 | 3.880 | 4.110 | 4.110 | 21,594 |
| 2026-02-06 | 3.940 | 4.090 | 3.940 | 4.080 | 4.080 | 15,651 |
| 2026-02-05 | 3.890 | 3.930 | 3.890 | 3.930 | 3.930 | 1,254 |
| 2026-02-04 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 240 |
| 2026-02-03 | 4.250 | 4.350 | 3.890 | 4.170 | 4.170 | 5,512 |
| 2026-02-02 | 4.050 | 4.250 | 4.050 | 4.250 | 4.250 | 1,391 |
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.