Redsense Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.150 | 3.450 | 3.150 | 3.450 | 3.450 | 58 |
| 2026-10-15 | 3.260 | 3.400 | 3.230 | 3.300 | 3.300 | 3,848 |
| 2026-10-14 | 3.370 | 3.370 | 3.270 | 3.330 | 3.330 | 4,230 |
| 2026-10-13 | 3.410 | 3.730 | 3.390 | 3.440 | 3.440 | 19,868 |
| 2026-10-12 | 3.390 | 3.780 | 3.390 | 3.780 | 3.780 | 1,439 |
| 2026-10-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-10-08 | 3.860 | 3.860 | 3.540 | 3.780 | 3.780 | 6,921 |
| 2026-10-07 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 132 |
| 2026-10-06 | 3.390 | 3.580 | 3.390 | 3.580 | 3.580 | 582 |
| 2026-10-05 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 145 |
| 2026-10-02 | 3.400 | 3.650 | 3.390 | 3.650 | 3.650 | 19,400 |
| 2026-10-01 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 200 |
| 2026-09-30 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2026-09-29 | 3.440 | 3.850 | 3.340 | 3.430 | 3.430 | 8,403 |
| 2026-09-28 | 3.450 | 3.580 | 3.450 | 3.580 | 3.580 | 1,201 |
| 2026-09-25 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 100 |
| 2026-09-24 | 3.300 | 3.300 | 3.110 | 3.260 | 3.260 | 10,904 |
| 2026-09-23 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 39 |
| 2026-09-22 | 3.110 | 3.500 | 3.000 | 3.470 | 3.470 | 19,021 |
| 2026-09-21 | 3.280 | 3.620 | 3.220 | 3.220 | 3.220 | 19,853 |
| 2026-09-18 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 1,919 |
| 2026-09-17 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 25,744 |
| 2026-09-16 | 3.020 | 3.480 | 3.020 | 3.480 | 3.480 | 312 |
| 2026-09-15 | 3.080 | 3.650 | 3.080 | 3.410 | 3.410 | 3,154 |
| 2026-09-14 | 3.730 | 3.730 | 3.490 | 3.500 | 3.500 | 4,127 |
| 2026-09-11 | 3.010 | 3.640 | 3.000 | 3.640 | 3.640 | 29,233 |
| 2026-09-10 | 2.700 | 3.060 | 2.690 | 3.060 | 3.060 | 66,755 |
| 2026-09-09 | 2.690 | 2.720 | 2.500 | 2.720 | 2.720 | 94,674 |
| 2026-09-08 | 2.760 | 2.760 | 2.540 | 2.600 | 2.600 | 73,125 |
| 2026-09-07 | 2.650 | 2.700 | 2.530 | 2.700 | 2.700 | 11,969 |
| 2026-09-04 | 2.750 | 2.750 | 2.590 | 2.700 | 2.700 | 156,848 |
| 2026-09-03 | 3.070 | 3.070 | 2.750 | 2.800 | 2.800 | 55,037 |
| 2026-09-02 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 200 |
| 2026-09-01 | 3.070 | 3.190 | 2.900 | 2.900 | 2.900 | 22,975 |
| 2026-08-31 | 3.200 | 3.200 | 3.090 | 3.090 | 3.090 | 23,361 |
| 2026-08-28 | 3.160 | 3.350 | 3.160 | 3.260 | 3.260 | 5,226 |
| 2026-08-27 | 3.290 | 3.300 | 3.150 | 3.190 | 3.190 | 24,188 |
| 2026-08-26 | 3.260 | 3.260 | 3.100 | 3.200 | 3.200 | 12,948 |
| 2026-08-25 | 3.290 | 3.290 | 3.200 | 3.230 | 3.230 | 21,533 |
| 2026-08-24 | 3.530 | 3.530 | 3.210 | 3.390 | 3.390 | 41,754 |
| 2026-08-21 | 3.660 | 3.850 | 3.400 | 3.510 | 3.510 | 80,234 |
| 2026-08-20 | 4.190 | 4.190 | 3.600 | 3.740 | 3.740 | 14,088 |
| 2026-08-19 | 3.990 | 3.990 | 3.750 | 3.790 | 3.790 | 12,438 |
| 2026-08-18 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 21,808 |
| 2026-08-17 | 3.790 | 3.830 | 3.790 | 3.830 | 3.830 | 1,425 |
| 2026-08-14 | 3.780 | 3.990 | 3.780 | 3.990 | 3.990 | 1,877 |
| 2026-08-13 | 3.990 | 4.010 | 3.990 | 4.010 | 4.010 | 800 |
| 2026-08-12 | 3.780 | 3.900 | 3.780 | 3.900 | 3.900 | 1,004 |
| 2026-08-11 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 1,200 |
| 2026-08-10 | 3.990 | 4.000 | 3.900 | 4.000 | 4.000 | 1,497 |
| 2026-08-07 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,000 |
| 2026-08-06 | 3.840 | 4.050 | 3.770 | 3.930 | 3.930 | 2,580 |
| 2026-08-05 | 4.090 | 4.100 | 3.840 | 4.070 | 4.070 | 3,514 |
| 2026-08-04 | 3.900 | 4.060 | 3.900 | 4.060 | 4.060 | 4,036 |
| 2026-08-03 | 3.890 | 4.060 | 3.890 | 4.060 | 4.060 | 10,805 |
| 2026-07-31 | 4.090 | 4.090 | 3.700 | 4.060 | 4.060 | 19,762 |
| 2026-07-30 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 5,190 |
| 2026-07-29 | 4.100 | 4.100 | 3.990 | 3.990 | 3.990 | 3,768 |
| 2026-07-28 | 4.090 | 4.100 | 4.000 | 4.070 | 4.070 | 6,255 |
| 2026-07-27 | 4.260 | 4.260 | 4.050 | 4.120 | 4.120 | 10,720 |
Page 1 of 21 · 1,259 trading daysOlder →
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.