Redsense Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 7.000 | 7.780 | 7.000 | 7.780 | 7.780 | 13,300 |
| 2025-02-11 | 7.400 | 7.400 | 6.800 | 7.200 | 7.200 | 613 |
| 2025-02-10 | 6.960 | 7.380 | 6.520 | 7.380 | 7.380 | 35,361 |
| 2025-02-07 | 6.720 | 7.000 | 6.720 | 7.000 | 7.000 | 15,605 |
| 2025-02-06 | 6.980 | 7.060 | 6.760 | 7.040 | 7.040 | 9,587 |
| 2025-02-05 | 6.820 | 6.980 | 6.000 | 6.700 | 6.700 | 17,988 |
| 2025-02-04 | 7.060 | 7.360 | 7.060 | 7.360 | 7.360 | 2,880 |
| 2025-02-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,005 |
| 2025-01-31 | 7.480 | 7.480 | 7.040 | 7.200 | 7.200 | 26,662 |
| 2025-01-30 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 672 |
| 2025-01-29 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 100 |
| 2025-01-28 | 7.300 | 7.700 | 7.100 | 7.460 | 7.460 | 29,687 |
| 2025-01-27 | 7.640 | 7.700 | 7.360 | 7.500 | 7.500 | 16,239 |
| 2025-01-24 | 6.760 | 8.480 | 6.660 | 7.580 | 7.580 | 83,139 |
| 2025-01-23 | 6.760 | 6.760 | 6.580 | 6.740 | 6.740 | 9,538 |
| 2025-01-22 | 6.700 | 6.720 | 6.500 | 6.500 | 6.500 | 12,459 |
| 2025-01-21 | 6.600 | 6.860 | 6.540 | 6.800 | 6.800 | 7,152 |
| 2025-01-20 | 6.620 | 7.200 | 6.600 | 6.880 | 6.880 | 4,488 |
| 2025-01-17 | 7.000 | 7.000 | 6.800 | 7.000 | 7.000 | 206 |
| 2025-01-16 | 6.600 | 7.000 | 6.600 | 7.000 | 7.000 | 2,212 |
| 2025-01-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 372 |
| 2025-01-14 | 6.760 | 6.980 | 6.440 | 6.980 | 6.980 | 19,482 |
| 2025-01-13 | 7.200 | 7.200 | 6.780 | 7.180 | 7.180 | 1,264 |
| 2025-01-10 | 7.300 | 7.300 | 6.720 | 7.280 | 7.280 | 83 |
| 2025-01-09 | 7.000 | 7.380 | 6.720 | 7.380 | 7.380 | 1,148 |
| 2025-01-08 | 7.300 | 7.300 | 6.780 | 7.180 | 7.180 | 4,721 |
| 2025-01-07 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 218 |
| 2025-01-03 | 7.440 | 7.440 | 7.000 | 7.000 | 7.000 | 1,674 |
| 2025-01-02 | 7.500 | 7.500 | 6.820 | 7.400 | 7.400 | 1,174 |
| 2024-12-30 | 7.140 | 7.400 | 6.800 | 7.100 | 7.100 | 17,830 |
| 2024-12-27 | 7.120 | 7.140 | 6.800 | 7.140 | 7.140 | 853 |
| 2024-12-23 | 7.160 | 7.400 | 7.100 | 7.400 | 7.400 | 9,090 |
| 2024-12-20 | 6.500 | 7.160 | 6.500 | 7.160 | 7.160 | 1,118 |
| 2024-12-19 | 6.560 | 7.000 | 6.560 | 7.000 | 7.000 | 810 |
| 2024-12-18 | 6.520 | 7.000 | 6.520 | 7.000 | 7.000 | 815 |
| 2024-12-17 | 6.500 | 7.180 | 6.500 | 7.180 | 7.180 | 5,283 |
| 2024-12-16 | 6.680 | 6.980 | 6.540 | 6.980 | 6.980 | 3,892 |
| 2024-12-13 | 6.420 | 6.660 | 6.400 | 6.660 | 6.660 | 7,813 |
| 2024-12-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 176 |
| 2024-12-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3,020 |
| 2024-12-10 | 6.700 | 6.940 | 6.540 | 6.560 | 6.560 | 8,788 |
| 2024-12-09 | 6.700 | 7.000 | 6.540 | 6.700 | 6.700 | 1,985 |
| 2024-12-06 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 153 |
| 2024-12-05 | 6.760 | 6.980 | 6.500 | 6.620 | 6.620 | 16,626 |
| 2024-12-04 | 6.920 | 7.160 | 6.920 | 7.140 | 7.140 | 3,109 |
| 2024-12-03 | 6.820 | 7.160 | 6.820 | 7.160 | 7.160 | 7,082 |
| 2024-12-02 | 6.700 | 7.100 | 6.700 | 7.080 | 7.080 | 700 |
| 2024-11-29 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 11,052 |
| 2024-11-28 | 7.080 | 7.080 | 6.700 | 7.080 | 7.080 | 467 |
| 2024-11-27 | 7.000 | 7.000 | 6.840 | 6.840 | 6.840 | 5,210 |
| 2024-11-26 | 7.260 | 7.260 | 6.800 | 7.000 | 7.000 | 9,631 |
| 2024-11-25 | 6.140 | 7.500 | 6.140 | 7.500 | 7.500 | 19,922 |
| 2024-11-22 | 6.300 | 6.740 | 6.300 | 6.300 | 6.300 | 665 |
| 2024-11-21 | 6.140 | 6.540 | 6.120 | 6.320 | 6.320 | 6,102 |
| 2024-11-20 | 7.100 | 7.100 | 6.500 | 6.900 | 6.900 | 792 |
| 2024-11-19 | 6.520 | 6.800 | 6.520 | 6.720 | 6.720 | 8,158 |
| 2024-11-18 | 6.600 | 6.600 | 6.520 | 6.520 | 6.520 | 3,372 |
| 2024-11-15 | 6.520 | 7.120 | 6.520 | 6.980 | 6.980 | 765 |
| 2024-11-14 | 6.700 | 6.940 | 6.600 | 6.940 | 6.940 | 10,767 |
| 2024-11-13 | 6.980 | 6.980 | 6.600 | 6.700 | 6.700 | 3,052 |
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.