S2Medical AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.045	0.061	0.044	0.053	0.030	31,717,506
2024-08-22	0.046	0.047	0.041	0.045	0.026	2,688,109
2024-08-21	0.044	0.046	0.042	0.043	0.025	1,700,758
2024-08-20	0.041	0.046	0.041	0.044	0.025	1,442,606
2024-08-19	0.043	0.043	0.040	0.042	0.024	1,766,391
2024-08-16	0.043	0.043	0.040	0.042	0.024	952,912
2024-08-15	0.047	0.048	0.037	0.043	0.024	10,878,862
2024-08-14	0.049	0.055	0.042	0.047	0.027	3,961,975
2024-08-13	0.040	0.061	0.040	0.049	0.028	14,914,623
2024-08-12	0.040	0.042	0.039	0.040	0.023	1,814,575
2024-08-09	0.040	0.040	0.039	0.040	0.023	2,800,761
2024-08-08	0.040	0.042	0.040	0.042	0.024	873,662
2024-08-07	0.040	0.042	0.040	0.042	0.024	1,717,156
2024-08-06	0.040	0.042	0.038	0.040	0.023	935,528
2024-08-05	0.043	0.043	0.039	0.041	0.023	3,152,781
2024-08-02	0.042	0.045	0.042	0.042	0.024	3,060,564
2024-08-01	0.044	0.044	0.040	0.042	0.024	550,419
2024-07-31	0.043	0.043	0.040	0.042	0.024	817,196
2024-07-30	0.042	0.043	0.041	0.043	0.025	459,455
2024-07-29	0.043	0.043	0.039	0.043	0.024	2,895,696
2024-07-26	0.040	0.049	0.040	0.044	0.025	1,522,096
2024-07-25	0.040	0.050	0.038	0.044	0.025	4,936,386
2024-07-24	0.043	0.043	0.038	0.040	0.023	750,759
2024-07-23	0.043	0.043	0.041	0.042	0.024	617,315
2024-07-22	0.040	0.044	0.038	0.042	0.024	1,404,938
2024-07-19	0.043	0.044	0.040	0.042	0.024	1,753,614
2024-07-18	0.040	0.044	0.038	0.043	0.025	1,968,052
2024-07-17	0.038	0.041	0.038	0.040	0.023	741,164
2024-07-16	0.042	0.042	0.039	0.040	0.023	2,462,821
2024-07-15	0.039	0.044	0.035	0.042	0.024	4,699,427
2024-07-12	0.042	0.042	0.039	0.039	0.022	875,175
2024-07-11	0.044	0.044	0.039	0.040	0.023	815,371
2024-07-10	0.042	0.047	0.040	0.042	0.024	1,208,561
2024-07-09	0.042	0.044	0.041	0.042	0.024	703,711
2024-07-08	0.042	0.045	0.040	0.042	0.024	2,060,335
2024-07-05	0.045	0.045	0.040	0.045	0.025	261,803
2024-07-04	0.040	0.045	0.040	0.044	0.025	496,165
2024-07-03	0.047	0.047	0.040	0.042	0.024	1,175,053
2024-07-02	0.045	0.045	0.040	0.043	0.025	1,508,168
2024-07-01	0.047	0.051	0.043	0.045	0.025	913,450
2024-06-28	0.047	0.053	0.045	0.047	0.027	2,717,268
2024-06-27	0.045	0.047	0.041	0.047	0.027	501,483
2024-06-26	0.048	0.048	0.040	0.043	0.024	4,130,713
2024-06-25	0.047	0.049	0.043	0.048	0.027	3,179,489
2024-06-24	0.058	0.058	0.042	0.043	0.024	3,045,928
2024-06-20	0.039	0.068	0.037	0.047	0.027	24,320,700
2024-06-19	0.037	0.038	0.035	0.036	0.021	1,842,823
2024-06-18	0.039	0.040	0.035	0.039	0.022	965,313
2024-06-17	0.040	0.040	0.033	0.039	0.022	1,278,770
2024-06-14	0.037	0.039	0.032	0.039	0.022	1,167,909
2024-06-13	0.038	0.038	0.031	0.037	0.021	231,951
2024-06-12	0.035	0.036	0.031	0.036	0.021	1,302,021
2024-06-11	0.040	0.040	0.031	0.035	0.020	5,949,954
2024-06-10	0.037	0.040	0.030	0.037	0.021	5,299,943
2024-06-07	0.047	0.049	0.031	0.036	0.021	18,985,857
2024-06-05	0.045	0.049	0.043	0.048	0.027	1,149,471
2024-06-04	0.050	0.050	0.045	0.045	0.026	1,973,372
2024-06-03	0.053	0.056	0.045	0.050	0.028	2,538,965
2024-05-31	0.059	0.062	0.045	0.053	0.031	12,237,671
2024-05-30	0.049	0.074	0.049	0.059	0.034	12,824,387

← NewerPage 10 of 21 · 1,256 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.