Redsense Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 6.500 | 6.840 | 6.500 | 6.840 | 6.840 | 245 |
| 2024-11-11 | 6.620 | 7.000 | 6.500 | 7.000 | 7.000 | 3,074 |
| 2024-11-08 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 119 |
| 2024-11-07 | 6.840 | 6.860 | 6.700 | 6.700 | 6.700 | 7,223 |
| 2024-11-06 | 6.820 | 7.000 | 6.820 | 7.000 | 7.000 | 3,263 |
| 2024-11-05 | 6.700 | 6.880 | 6.620 | 6.780 | 6.780 | 2,743 |
| 2024-11-04 | 7.000 | 7.200 | 7.000 | 7.000 | 7.000 | 2,502 |
| 2024-11-01 | 6.980 | 6.980 | 6.240 | 6.720 | 6.720 | 729 |
| 2024-10-31 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2024-10-30 | 6.680 | 6.920 | 6.180 | 6.920 | 6.920 | 3,289 |
| 2024-10-29 | 6.820 | 6.980 | 6.820 | 6.980 | 6.980 | 6,771 |
| 2024-10-28 | 6.740 | 6.980 | 6.700 | 6.980 | 6.980 | 5,009 |
| 2024-10-25 | 7.100 | 7.200 | 6.820 | 6.860 | 6.860 | 4,046 |
| 2024-10-24 | 7.360 | 7.360 | 6.800 | 7.100 | 7.100 | 17,134 |
| 2024-10-23 | 7.360 | 7.380 | 7.360 | 7.380 | 7.380 | 2,557 |
| 2024-10-22 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 36 |
| 2024-10-21 | 6.640 | 8.400 | 6.640 | 7.600 | 7.600 | 7,490 |
| 2024-10-18 | 6.920 | 7.120 | 6.920 | 7.120 | 7.120 | 8,452 |
| 2024-10-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2,100 |
| 2024-10-16 | 6.980 | 6.980 | 6.800 | 6.800 | 6.800 | 942 |
| 2024-10-15 | 7.260 | 7.260 | 6.800 | 6.980 | 6.980 | 8,221 |
| 2024-10-14 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 122 |
| 2024-10-11 | 7.200 | 7.360 | 7.120 | 7.320 | 7.320 | 2,969 |
| 2024-10-10 | 7.360 | 7.360 | 7.260 | 7.360 | 7.360 | 1,339 |
| 2024-10-09 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 1,500 |
| 2024-10-08 | 7.640 | 7.640 | 7.300 | 7.300 | 7.300 | 12,200 |
| 2024-10-07 | 7.800 | 7.800 | 7.340 | 7.640 | 7.640 | 1,801 |
| 2024-10-04 | 7.800 | 8.080 | 7.800 | 7.800 | 7.800 | 17,961 |
| 2024-10-03 | 7.600 | 7.780 | 7.360 | 7.780 | 7.780 | 12,226 |
| 2024-10-02 | 7.200 | 8.440 | 6.980 | 7.840 | 7.840 | 14,966 |
| 2024-10-01 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 110 |
| 2024-09-30 | 7.200 | 7.380 | 6.700 | 7.340 | 7.340 | 1,666 |
| 2024-09-27 | 7.180 | 7.200 | 6.480 | 7.200 | 7.200 | 4,501 |
| 2024-09-26 | 7.180 | 7.200 | 6.340 | 7.180 | 7.180 | 5,596 |
| 2024-09-25 | 7.000 | 7.180 | 6.820 | 7.180 | 7.180 | 2,157 |
| 2024-09-24 | 6.600 | 7.000 | 6.060 | 7.000 | 7.000 | 27,285 |
| 2024-09-23 | 6.300 | 6.300 | 6.060 | 6.120 | 6.120 | 5,366 |
| 2024-09-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-09-19 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 134 |
| 2024-09-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-09-17 | 6.180 | 6.600 | 6.180 | 6.600 | 6.600 | 7,750 |
| 2024-09-16 | 6.300 | 6.300 | 6.100 | 6.180 | 6.180 | 7,948 |
| 2024-09-13 | 6.200 | 6.500 | 6.200 | 6.500 | 6.500 | 270 |
| 2024-09-12 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 70 |
| 2024-09-11 | 6.400 | 6.540 | 6.360 | 6.540 | 6.540 | 6,710 |
| 2024-09-10 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 7,138 |
| 2024-09-09 | 6.720 | 6.720 | 6.500 | 6.500 | 6.500 | 3,630 |
| 2024-09-06 | 6.660 | 6.700 | 6.400 | 6.700 | 6.700 | 4,316 |
| 2024-09-05 | 6.800 | 6.800 | 6.680 | 6.800 | 6.800 | 634 |
| 2024-09-04 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-09-03 | 7.140 | 7.180 | 7.000 | 7.180 | 7.180 | 2,900 |
| 2024-09-02 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 751 |
| 2024-08-30 | 7.100 | 7.520 | 7.100 | 7.520 | 7.520 | 1,808 |
| 2024-08-29 | 6.800 | 8.400 | 6.800 | 7.520 | 7.520 | 39,261 |
| 2024-08-28 | 6.800 | 6.800 | 6.380 | 6.800 | 6.800 | 536 |
| 2024-08-27 | 6.340 | 6.800 | 6.340 | 6.800 | 6.800 | 1,019 |
| 2024-08-26 | 6.360 | 6.600 | 6.360 | 6.600 | 6.600 | 3,053 |
| 2024-08-23 | 7.000 | 7.000 | 6.400 | 6.880 | 6.880 | 926 |
| 2024-08-22 | 6.500 | 6.880 | 6.500 | 6.880 | 6.880 | 800 |
| 2024-08-21 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
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.