S2Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.023	0.060	0.019	0.033	0.019	157,685,700
2023-12-01	0.022	0.022	0.020	0.022	0.013	3,945,472
2023-11-30	0.022	0.023	0.021	0.021	0.012	862,156
2023-11-29	0.020	0.023	0.019	0.022	0.013	5,359,491
2023-11-28	0.022	0.023	0.020	0.023	0.013	3,266,122
2023-11-27	0.023	0.024	0.021	0.024	0.014	1,832,742
2023-11-24	0.021	0.026	0.021	0.023	0.013	3,263,997
2023-11-23	0.021	0.023	0.020	0.021	0.012	4,421,970
2023-11-22	0.023	0.024	0.021	0.023	0.013	1,904,294
2023-11-21	0.023	0.023	0.021	0.023	0.013	751,628
2023-11-20	0.024	0.024	0.022	0.023	0.013	129,136
2023-11-17	0.024	0.024	0.020	0.024	0.014	4,300,008
2023-11-16	0.023	0.024	0.021	0.024	0.013	822,423
2023-11-15	0.024	0.024	0.022	0.023	0.013	1,103,813
2023-11-14	0.024	0.024	0.021	0.023	0.013	1,727,659
2023-11-13	0.024	0.024	0.022	0.023	0.013	198,037
2023-11-10	0.025	0.025	0.022	0.024	0.014	900,459
2023-11-09	0.023	0.025	0.022	0.024	0.014	542,696
2023-11-08	0.022	0.025	0.021	0.024	0.013	6,605,153
2023-11-07	0.027	0.027	0.022	0.022	0.013	8,090,087
2023-11-06	0.019	0.032	0.019	0.025	0.014	15,447,145
2023-11-03	0.023	0.023	0.021	0.021	0.012	1,940,077
2023-11-02	0.024	0.024	0.021	0.023	0.013	1,423,383
2023-11-01	0.023	0.024	0.020	0.022	0.013	822,123
2023-10-31	0.020	0.023	0.020	0.022	0.013	1,558,318
2023-10-30	0.021	0.022	0.019	0.021	0.012	1,456,688
2023-10-27	0.024	0.025	0.020	0.022	0.013	8,083,591
2023-10-26	0.023	0.026	0.021	0.025	0.014	4,235,145
2023-10-25	0.024	0.025	0.022	0.022	0.013	634,607
2023-10-24	0.021	0.024	0.020	0.023	0.013	2,363,648
2023-10-23	0.022	0.022	0.020	0.021	0.012	4,967,897
2023-10-20	0.024	0.024	0.021	0.023	0.013	1,733,423
2023-10-19	0.024	0.026	0.022	0.023	0.013	4,151,371
2023-10-18	0.024	0.024	0.022	0.024	0.014	8,107,259
2023-10-17	0.025	0.026	0.021	0.025	0.014	16,511,723
2023-10-16	0.025	0.039	0.022	0.025	0.014	29,478,096
2023-10-13	0.026	0.026	0.024	0.025	0.014	5,056,009
2023-10-12	0.022	0.025	0.022	0.025	0.014	7,775,765
2023-10-11	0.023	0.026	0.023	0.024	0.014	7,911,034
2023-10-10	0.025	0.027	0.022	0.024	0.014	19,375,305
2023-10-09	0.023	0.027	0.023	0.025	0.014	7,755,069
2023-10-06	0.027	0.027	0.023	0.025	0.014	8,106,031
2023-10-05	0.032	0.032	0.023	0.027	0.015	25,948,448
2023-10-04	0.022	0.030	0.022	0.028	0.016	8,824,735
2023-10-03	0.030	0.031	0.027	0.031	0.017	7,670,133
2023-10-02	0.032	0.032	0.027	0.029	0.017	11,783,504
2023-09-29	0.031	0.031	0.029	0.029	0.017	11,802,078
2023-09-28	0.030	0.037	0.028	0.030	0.017	93,464,610
2023-09-27	0.031	0.033	0.027	0.029	0.017	73,536,205
2023-09-26	0.021	0.049	0.019	0.028	0.016	175,840,676
2023-09-25	0.025	0.025	0.018	0.021	0.012	8,398,018
2023-09-22	0.024	0.024	0.021	0.022	0.013	3,904,246
2023-09-21	0.025	0.027	0.021	0.024	0.014	9,185,344
2023-09-20	0.031	0.036	0.023	0.025	0.014	28,218,628
2023-09-19	0.020	0.054	0.019	0.032	0.018	155,260,204
2023-09-18	0.021	0.024	0.019	0.020	0.011	26,214,097
2023-09-15	0.022	0.025	0.021	0.023	0.013	4,805,540
2023-09-14	0.024	0.025	0.021	0.024	0.014	3,359,367
2023-09-13	0.022	0.026	0.021	0.024	0.013	18,868,198
2023-09-12	0.020	0.026	0.020	0.023	0.013	25,395,597

← NewerPage 13 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.