Redsense Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.870 | 4.250 | 3.870 | 4.250 | 4.250 | 5,247 |
| 2026-01-29 | 3.850 | 4.200 | 3.850 | 4.190 | 4.190 | 1,277 |
| 2026-01-28 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 265 |
| 2026-01-27 | 4.200 | 4.400 | 3.980 | 4.110 | 4.110 | 17,065 |
| 2026-01-26 | 3.910 | 4.390 | 3.910 | 4.030 | 4.030 | 2,206 |
| 2026-01-23 | 4.000 | 4.360 | 4.000 | 4.360 | 4.360 | 4,608 |
| 2026-01-22 | 4.050 | 4.200 | 3.870 | 4.200 | 4.200 | 19,212 |
| 2026-01-21 | 4.250 | 4.250 | 4.050 | 4.160 | 4.160 | 10,220 |
| 2026-01-20 | 4.160 | 4.400 | 4.160 | 4.400 | 4.400 | 1,221 |
| 2026-01-19 | 4.600 | 4.600 | 4.250 | 4.250 | 4.250 | 4,572 |
| 2026-01-16 | 4.860 | 4.860 | 4.520 | 4.600 | 4.600 | 31,945 |
| 2026-01-15 | 4.600 | 4.860 | 4.400 | 4.860 | 4.860 | 3,412 |
| 2026-01-14 | 5.100 | 5.100 | 4.600 | 4.680 | 4.680 | 24,592 |
| 2026-01-13 | 4.230 | 5.700 | 4.230 | 4.800 | 4.800 | 53,872 |
| 2026-01-12 | 4.280 | 4.280 | 4.000 | 4.210 | 4.210 | 1,237 |
| 2026-01-09 | 4.040 | 4.050 | 4.040 | 4.050 | 4.050 | 2,300 |
| 2026-01-08 | 4.100 | 4.100 | 4.050 | 4.070 | 4.070 | 11,500 |
| 2026-01-07 | 4.100 | 4.350 | 4.100 | 4.100 | 4.100 | 12,268 |
| 2026-01-05 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1,916 |
| 2026-01-02 | 4.150 | 4.300 | 4.000 | 4.290 | 4.290 | 31,062 |
| 2025-12-30 | 3.980 | 4.300 | 3.980 | 4.150 | 4.150 | 4,829 |
| 2025-12-29 | 3.930 | 4.100 | 3.930 | 4.100 | 4.100 | 16,055 |
| 2025-12-23 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 10,340 |
| 2025-12-22 | 3.710 | 3.860 | 3.710 | 3.860 | 3.860 | 28,932 |
| 2025-12-19 | 3.790 | 3.790 | 3.600 | 3.720 | 3.720 | 6,158 |
| 2025-12-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-12-17 | 3.400 | 3.800 | 3.220 | 3.800 | 3.800 | 52,962 |
| 2025-12-16 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 6,000 |
| 2025-12-15 | 3.500 | 3.550 | 3.000 | 3.500 | 3.500 | 16,149 |
| 2025-12-12 | 3.600 | 3.770 | 3.520 | 3.770 | 3.770 | 3,475 |
| 2025-12-11 | 3.650 | 3.650 | 3.600 | 3.620 | 3.620 | 27,074 |
| 2025-12-10 | 3.990 | 3.990 | 3.560 | 3.650 | 3.650 | 6,856 |
| 2025-12-09 | 3.600 | 3.840 | 3.600 | 3.840 | 3.840 | 3,513 |
| 2025-12-08 | 3.600 | 3.800 | 3.600 | 3.650 | 3.650 | 4,374 |
| 2025-12-05 | 3.810 | 3.910 | 3.620 | 3.620 | 3.620 | 19,352 |
| 2025-12-04 | 3.870 | 3.870 | 3.600 | 3.680 | 3.680 | 28,992 |
| 2025-12-03 | 4.100 | 4.100 | 3.620 | 3.680 | 3.680 | 11,067 |
| 2025-12-02 | 3.800 | 4.000 | 3.740 | 3.850 | 3.850 | 16,807 |
| 2025-12-01 | 4.200 | 4.200 | 3.900 | 4.050 | 4.050 | 1,095 |
| 2025-11-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 750 |
| 2025-11-27 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 250 |
| 2025-11-26 | 4.120 | 4.330 | 3.900 | 3.960 | 3.960 | 27,153 |
| 2025-11-25 | 3.920 | 4.500 | 3.920 | 4.140 | 4.140 | 13,780 |
| 2025-11-24 | 4.070 | 4.090 | 4.000 | 4.050 | 4.050 | 20,398 |
| 2025-11-21 | 4.100 | 4.450 | 4.100 | 4.450 | 4.450 | 648 |
| 2025-11-20 | 4.050 | 4.570 | 4.050 | 4.570 | 4.570 | 1,248 |
| 2025-11-19 | 4.200 | 4.500 | 3.990 | 4.500 | 4.500 | 35,509 |
| 2025-11-18 | 4.310 | 4.320 | 4.310 | 4.320 | 4.320 | 6,290 |
| 2025-11-17 | 4.320 | 4.320 | 4.310 | 4.320 | 4.320 | 1,644 |
| 2025-11-14 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 100 |
| 2025-11-13 | 4.400 | 4.640 | 4.270 | 4.320 | 4.320 | 2,326 |
| 2025-11-12 | 4.010 | 4.580 | 4.010 | 4.200 | 4.200 | 9,226 |
| 2025-11-11 | 4.200 | 4.250 | 4.020 | 4.250 | 4.250 | 4,568 |
| 2025-11-10 | 4.200 | 4.210 | 4.100 | 4.200 | 4.200 | 12,278 |
| 2025-11-07 | 3.900 | 4.380 | 3.900 | 4.320 | 4.320 | 21,709 |
| 2025-11-06 | 4.020 | 4.200 | 3.950 | 4.080 | 4.080 | 17,035 |
| 2025-11-05 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-11-04 | 4.350 | 5.000 | 4.250 | 4.260 | 4.260 | 24,155 |
| 2025-11-03 | 4.200 | 4.210 | 3.970 | 4.210 | 4.210 | 1,000 |
| 2025-10-31 | 4.180 | 4.200 | 3.900 | 4.200 | 4.200 | 2,959 |
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.