Redsense Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.710 | 4.230 | 3.710 | 4.070 | 4.070 | 12,652 |
| 2025-10-29 | 4.120 | 4.280 | 4.000 | 4.280 | 4.280 | 4,083 |
| 2025-10-28 | 4.090 | 4.090 | 3.500 | 3.900 | 3.900 | 28,352 |
| 2025-10-27 | 4.150 | 4.150 | 3.980 | 4.100 | 4.100 | 26,734 |
| 2025-10-24 | 4.270 | 4.270 | 4.100 | 4.160 | 4.160 | 3,764 |
| 2025-10-23 | 4.100 | 4.100 | 3.950 | 4.090 | 4.090 | 27,680 |
| 2025-10-22 | 4.100 | 4.250 | 4.000 | 4.240 | 4.240 | 43,399 |
| 2025-10-21 | 4.440 | 4.470 | 4.060 | 4.400 | 4.400 | 6,082 |
| 2025-10-20 | 4.060 | 4.450 | 4.060 | 4.450 | 4.450 | 900 |
| 2025-10-17 | 4.100 | 4.400 | 4.100 | 4.260 | 4.260 | 1,842 |
| 2025-10-16 | 4.300 | 4.370 | 4.300 | 4.370 | 4.370 | 2,703 |
| 2025-10-15 | 4.500 | 4.500 | 4.300 | 4.390 | 4.390 | 21,113 |
| 2025-10-14 | 4.500 | 4.500 | 4.380 | 4.500 | 4.500 | 9,788 |
| 2025-10-13 | 4.590 | 4.670 | 4.420 | 4.530 | 4.530 | 10,771 |
| 2025-10-10 | 4.760 | 4.760 | 4.360 | 4.600 | 4.600 | 24,131 |
| 2025-10-09 | 4.650 | 4.800 | 4.650 | 4.650 | 4.650 | 5,330 |
| 2025-10-08 | 4.700 | 4.810 | 4.700 | 4.810 | 4.810 | 500 |
| 2025-10-07 | 4.600 | 4.650 | 4.600 | 4.650 | 4.650 | 1,045 |
| 2025-10-06 | 4.880 | 4.880 | 4.600 | 4.600 | 4.600 | 13,198 |
| 2025-10-03 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 701 |
| 2025-10-02 | 4.800 | 4.800 | 4.650 | 4.720 | 4.720 | 9,493 |
| 2025-10-01 | 5.000 | 5.000 | 4.660 | 4.760 | 4.760 | 3,266 |
| 2025-09-30 | 4.980 | 5.100 | 4.670 | 4.800 | 4.800 | 9,489 |
| 2025-09-29 | 4.850 | 5.000 | 4.850 | 4.980 | 4.980 | 299 |
| 2025-09-26 | 4.800 | 5.100 | 4.800 | 5.100 | 5.100 | 996 |
| 2025-09-25 | 5.160 | 5.160 | 4.690 | 4.900 | 4.900 | 13,761 |
| 2025-09-24 | 4.900 | 5.060 | 4.900 | 5.060 | 5.060 | 7,192 |
| 2025-09-23 | 4.960 | 5.000 | 4.560 | 4.710 | 4.710 | 12,404 |
| 2025-09-22 | 4.700 | 4.880 | 4.520 | 4.880 | 4.880 | 19,237 |
| 2025-09-19 | 4.970 | 5.000 | 4.800 | 4.800 | 4.800 | 2,400 |
| 2025-09-18 | 5.300 | 5.300 | 4.910 | 5.000 | 5.000 | 6,986 |
| 2025-09-17 | 5.300 | 5.300 | 4.950 | 4.950 | 4.950 | 12,103 |
| 2025-09-16 | 4.960 | 5.000 | 4.510 | 4.900 | 4.900 | 17,604 |
| 2025-09-15 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2025-09-12 | 4.500 | 4.970 | 4.500 | 4.970 | 4.970 | 29,915 |
| 2025-09-11 | 4.700 | 4.940 | 4.700 | 4.930 | 4.930 | 6,104 |
| 2025-09-10 | 4.990 | 5.000 | 4.970 | 4.970 | 4.970 | 1,310 |
| 2025-09-09 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 344 |
| 2025-09-08 | 5.000 | 5.000 | 4.750 | 4.820 | 4.820 | 73,807 |
| 2025-09-05 | 5.200 | 5.200 | 4.820 | 4.900 | 4.900 | 48,965 |
| 2025-09-04 | 4.900 | 5.000 | 4.890 | 5.000 | 5.000 | 22,000 |
| 2025-09-03 | 4.850 | 4.900 | 4.830 | 4.830 | 4.830 | 20,364 |
| 2025-09-02 | 5.000 | 5.160 | 5.000 | 5.160 | 5.160 | 1,750 |
| 2025-09-01 | 5.100 | 5.200 | 4.870 | 4.920 | 4.920 | 13,554 |
| 2025-08-29 | 5.180 | 5.480 | 5.000 | 5.000 | 5.000 | 23,789 |
| 2025-08-28 | 5.080 | 5.540 | 5.080 | 5.380 | 5.380 | 28,205 |
| 2025-08-27 | 5.080 | 5.460 | 5.080 | 5.460 | 5.460 | 8,208 |
| 2025-08-26 | 5.760 | 5.800 | 5.380 | 5.520 | 5.520 | 2,655 |
| 2025-08-25 | 5.700 | 5.700 | 5.320 | 5.700 | 5.700 | 11,639 |
| 2025-08-22 | 5.720 | 5.720 | 5.500 | 5.620 | 5.620 | 17,809 |
| 2025-08-21 | 5.080 | 5.780 | 5.060 | 5.160 | 5.160 | 12,484 |
| 2025-08-20 | 5.560 | 5.660 | 5.560 | 5.660 | 5.660 | 2,050 |
| 2025-08-19 | 5.340 | 5.600 | 5.200 | 5.600 | 5.600 | 5,913 |
| 2025-08-18 | 5.060 | 5.400 | 5.060 | 5.340 | 5.340 | 6,613 |
| 2025-08-15 | 4.950 | 5.200 | 4.860 | 5.060 | 5.060 | 20,253 |
| 2025-08-14 | 5.180 | 5.200 | 4.910 | 4.990 | 4.990 | 18,036 |
| 2025-08-13 | 5.260 | 5.260 | 5.060 | 5.200 | 5.200 | 25,983 |
| 2025-08-12 | 4.930 | 5.160 | 4.800 | 5.120 | 5.120 | 84,714 |
| 2025-08-11 | 4.900 | 5.080 | 4.860 | 4.930 | 4.930 | 13,342 |
| 2025-08-08 | 5.200 | 5.200 | 4.860 | 5.100 | 5.100 | 19,429 |
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.