Redsense Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.820 | 5.820 | 5.200 | 5.540 | 5.540 | 17,109 |
| 2025-05-09 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 502 |
| 2025-05-08 | 6.200 | 6.200 | 5.800 | 5.820 | 5.820 | 1,521 |
| 2025-05-07 | 6.200 | 6.500 | 5.920 | 6.000 | 6.000 | 33,196 |
| 2025-05-06 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2025-05-05 | 5.960 | 5.960 | 5.800 | 5.920 | 5.920 | 3,245 |
| 2025-05-02 | 6.040 | 6.040 | 6.000 | 6.000 | 6.000 | 2,638 |
| 2025-04-30 | 6.300 | 6.300 | 6.040 | 6.300 | 6.300 | 1,062 |
| 2025-04-29 | 6.200 | 7.000 | 6.100 | 6.300 | 6.300 | 1,997 |
| 2025-04-28 | 6.300 | 8.000 | 5.960 | 6.740 | 6.740 | 10,912 |
| 2025-04-25 | 6.100 | 6.100 | 5.780 | 5.960 | 5.960 | 5,561 |
| 2025-04-24 | 6.160 | 6.160 | 5.620 | 5.780 | 5.780 | 3,058 |
| 2025-04-23 | 6.300 | 6.300 | 5.700 | 6.020 | 6.020 | 5,338 |
| 2025-04-22 | 5.900 | 5.980 | 5.900 | 5.980 | 5.980 | 620 |
| 2025-04-17 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 271 |
| 2025-04-16 | 5.580 | 6.540 | 5.580 | 5.700 | 5.700 | 10,292 |
| 2025-04-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 200 |
| 2025-04-14 | 5.300 | 5.400 | 5.160 | 5.280 | 5.280 | 6,688 |
| 2025-04-11 | 5.500 | 5.500 | 5.100 | 5.300 | 5.300 | 1,101 |
| 2025-04-10 | 5.480 | 5.480 | 4.840 | 5.300 | 5.300 | 30,513 |
| 2025-04-09 | 5.400 | 5.480 | 4.820 | 5.060 | 5.060 | 6,222 |
| 2025-04-08 | 5.600 | 5.600 | 4.750 | 5.160 | 5.160 | 33,551 |
| 2025-04-07 | 5.400 | 5.400 | 5.020 | 5.280 | 5.280 | 19,174 |
| 2025-04-04 | 5.520 | 5.820 | 5.320 | 5.600 | 5.600 | 4,543 |
| 2025-04-03 | 6.020 | 6.020 | 5.000 | 5.660 | 5.660 | 95,061 |
| 2025-04-02 | 6.540 | 6.540 | 6.100 | 6.480 | 6.480 | 1,421 |
| 2025-04-01 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2025-03-31 | 6.020 | 6.360 | 6.020 | 6.360 | 6.360 | 19,019 |
| 2025-03-28 | 6.380 | 6.600 | 6.120 | 6.260 | 6.260 | 3,785 |
| 2025-03-27 | 6.420 | 6.700 | 6.280 | 6.380 | 6.380 | 4,873 |
| 2025-03-26 | 6.800 | 6.800 | 6.400 | 6.480 | 6.480 | 29,982 |
| 2025-03-25 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 1,600 |
| 2025-03-24 | 6.620 | 6.820 | 6.620 | 6.820 | 6.820 | 408 |
| 2025-03-21 | 6.860 | 6.880 | 6.860 | 6.880 | 6.880 | 2,400 |
| 2025-03-20 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 100 |
| 2025-03-19 | 6.900 | 6.900 | 6.740 | 6.740 | 6.740 | 2,809 |
| 2025-03-18 | 6.900 | 6.900 | 6.620 | 6.900 | 6.900 | 14,680 |
| 2025-03-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,500 |
| 2025-03-14 | 6.680 | 6.900 | 6.680 | 6.800 | 6.800 | 3,128 |
| 2025-03-13 | 6.900 | 6.900 | 6.520 | 6.680 | 6.680 | 5,807 |
| 2025-03-12 | 6.600 | 7.340 | 6.400 | 6.560 | 6.560 | 5,510 |
| 2025-03-11 | 6.520 | 6.520 | 6.200 | 6.400 | 6.400 | 15,410 |
| 2025-03-10 | 6.500 | 6.700 | 6.500 | 6.520 | 6.520 | 1,512 |
| 2025-03-07 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 1,917 |
| 2025-03-06 | 6.780 | 6.800 | 6.520 | 6.800 | 6.800 | 2,605 |
| 2025-03-05 | 6.800 | 6.800 | 6.320 | 6.660 | 6.660 | 2,959 |
| 2025-03-04 | 7.000 | 7.000 | 6.160 | 6.520 | 6.520 | 29,955 |
| 2025-03-03 | 7.100 | 7.260 | 7.000 | 7.100 | 7.100 | 4,805 |
| 2025-02-28 | 7.380 | 8.460 | 7.160 | 7.200 | 7.200 | 17,924 |
| 2025-02-27 | 7.100 | 7.200 | 6.960 | 7.120 | 7.120 | 70,141 |
| 2025-02-26 | 7.420 | 7.860 | 7.000 | 7.100 | 7.100 | 93,461 |
| 2025-02-25 | 7.020 | 7.360 | 7.020 | 7.360 | 7.360 | 7,529 |
| 2025-02-24 | 7.400 | 7.400 | 7.020 | 7.200 | 7.200 | 39,863 |
| 2025-02-21 | 7.340 | 7.340 | 6.800 | 6.900 | 6.900 | 7,696 |
| 2025-02-20 | 6.980 | 7.460 | 6.720 | 7.380 | 7.380 | 7,140 |
| 2025-02-19 | 6.400 | 6.820 | 6.400 | 6.800 | 6.800 | 5,717 |
| 2025-02-18 | 6.960 | 7.000 | 6.300 | 6.800 | 6.800 | 19,253 |
| 2025-02-17 | 7.320 | 7.320 | 6.520 | 7.280 | 7.280 | 8,937 |
| 2025-02-14 | 7.440 | 7.900 | 7.440 | 7.460 | 7.460 | 20,223 |
| 2025-02-13 | 7.300 | 7.800 | 7.300 | 7.640 | 7.640 | 1,739 |
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.