Redsense Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.200 | 5.280 | 5.040 | 5.140 | 5.140 | 13,995 |
| 2025-08-06 | 5.260 | 5.340 | 4.700 | 5.260 | 5.260 | 31,549 |
| 2025-08-05 | 5.400 | 5.860 | 5.300 | 5.480 | 5.480 | 13,553 |
| 2025-08-04 | 5.560 | 5.580 | 5.400 | 5.580 | 5.580 | 2,059 |
| 2025-08-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 25 |
| 2025-07-31 | 5.420 | 5.600 | 5.400 | 5.500 | 5.500 | 11,072 |
| 2025-07-30 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 482 |
| 2025-07-29 | 5.640 | 5.980 | 5.420 | 5.840 | 5.840 | 1,321 |
| 2025-07-28 | 5.600 | 5.980 | 5.600 | 5.940 | 5.940 | 4,614 |
| 2025-07-25 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 5,991 |
| 2025-07-24 | 5.680 | 5.880 | 5.420 | 5.880 | 5.880 | 55,677 |
| 2025-07-23 | 5.600 | 5.980 | 5.600 | 5.980 | 5.980 | 3,600 |
| 2025-07-22 | 5.980 | 5.980 | 5.600 | 5.800 | 5.800 | 3,385 |
| 2025-07-21 | 5.820 | 6.040 | 5.820 | 6.020 | 6.020 | 5,000 |
| 2025-07-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 337 |
| 2025-07-17 | 6.100 | 6.100 | 5.820 | 6.000 | 6.000 | 1,929 |
| 2025-07-16 | 6.100 | 6.200 | 6.080 | 6.100 | 6.100 | 2,986 |
| 2025-07-15 | 5.860 | 6.380 | 5.860 | 6.000 | 6.000 | 14,244 |
| 2025-07-14 | 5.760 | 5.940 | 5.500 | 5.940 | 5.940 | 1,363 |
| 2025-07-11 | 6.000 | 6.000 | 5.420 | 5.620 | 5.620 | 3,735 |
| 2025-07-10 | 5.480 | 5.800 | 5.280 | 5.640 | 5.640 | 26,715 |
| 2025-07-09 | 5.580 | 5.580 | 5.480 | 5.480 | 5.480 | 4,281 |
| 2025-07-08 | 5.140 | 5.420 | 5.140 | 5.420 | 5.420 | 8,547 |
| 2025-07-07 | 5.400 | 5.680 | 5.400 | 5.660 | 5.660 | 2,269 |
| 2025-07-04 | 5.500 | 5.500 | 5.200 | 5.200 | 5.200 | 11,374 |
| 2025-07-03 | 5.280 | 5.420 | 5.280 | 5.280 | 5.280 | 12,962 |
| 2025-07-02 | 5.640 | 5.640 | 5.420 | 5.420 | 5.420 | 2,565 |
| 2025-07-01 | 5.600 | 5.700 | 5.460 | 5.700 | 5.700 | 3,573 |
| 2025-06-30 | 5.720 | 5.720 | 5.460 | 5.500 | 5.500 | 10,241 |
| 2025-06-27 | 5.960 | 5.960 | 5.200 | 5.700 | 5.700 | 7,674 |
| 2025-06-26 | 5.900 | 5.900 | 5.700 | 5.840 | 5.840 | 5,553 |
| 2025-06-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2025-06-24 | 6.000 | 6.500 | 5.820 | 6.000 | 6.000 | 13,966 |
| 2025-06-23 | 6.000 | 6.000 | 5.940 | 5.960 | 5.960 | 13,463 |
| 2025-06-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 771 |
| 2025-06-18 | 6.000 | 6.000 | 5.640 | 5.780 | 5.780 | 4,822 |
| 2025-06-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-06-16 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 1,500 |
| 2025-06-13 | 5.700 | 5.760 | 5.620 | 5.760 | 5.760 | 2,593 |
| 2025-06-12 | 5.720 | 5.980 | 5.720 | 5.980 | 5.980 | 400 |
| 2025-06-11 | 5.800 | 5.980 | 5.700 | 5.880 | 5.880 | 1,661 |
| 2025-06-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 549 |
| 2025-06-09 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 380 |
| 2025-06-05 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 110 |
| 2025-06-04 | 5.520 | 5.980 | 5.520 | 5.980 | 5.980 | 7,588 |
| 2025-06-03 | 5.640 | 5.880 | 5.440 | 5.860 | 5.860 | 18,215 |
| 2025-06-02 | 6.000 | 6.000 | 5.700 | 5.980 | 5.980 | 1,255 |
| 2025-05-30 | 6.000 | 6.100 | 5.700 | 6.100 | 6.100 | 2,400 |
| 2025-05-28 | 5.800 | 6.000 | 5.400 | 6.000 | 6.000 | 4,750 |
| 2025-05-27 | 5.800 | 6.300 | 5.800 | 6.000 | 6.000 | 44,359 |
| 2025-05-26 | 5.920 | 6.000 | 5.920 | 6.000 | 6.000 | 17,293 |
| 2025-05-23 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 4,101 |
| 2025-05-22 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 8,269 |
| 2025-05-21 | 6.180 | 6.180 | 5.920 | 6.000 | 6.000 | 7,144 |
| 2025-05-20 | 5.800 | 6.180 | 5.800 | 6.000 | 6.000 | 12,411 |
| 2025-05-19 | 6.000 | 6.380 | 6.000 | 6.000 | 6.000 | 11,995 |
| 2025-05-16 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 666 |
| 2025-05-15 | 5.820 | 6.000 | 5.820 | 6.000 | 6.000 | 10,261 |
| 2025-05-14 | 5.980 | 5.980 | 5.800 | 5.800 | 5.800 | 8,693 |
| 2025-05-13 | 5.520 | 5.980 | 5.520 | 5.900 | 5.900 | 8,684 |
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.