S2Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.007	0.007	0.007	0.007	0.005	41,673
2026-04-29	0.007	0.008	0.007	0.007	0.005	7,926,305
2026-04-28	0.007	0.008	0.007	0.008	0.006	1,239,392
2026-04-27	0.007	0.008	0.007	0.008	0.006	886,064
2026-04-24	0.007	0.009	0.007	0.008	0.006	4,409,261
2026-04-23	0.007	0.008	0.007	0.008	0.006	363,913
2026-04-22	0.008	0.008	0.007	0.008	0.006	1,108,674
2026-04-21	0.008	0.008	0.007	0.008	0.006	7,335,889
2026-04-20	0.008	0.008	0.007	0.008	0.006	9,894,113
2026-04-17	0.009	0.009	0.006	0.008	0.006	71,001,085
2026-04-16	0.009	0.009	0.008	0.009	0.007	2,095,108
2026-04-15	0.009	0.009	0.008	0.009	0.007	1,714,608
2026-04-14	0.008	0.009	0.008	0.008	0.006	695,669
2026-04-13	0.009	0.009	0.008	0.009	0.006	507,641
2026-04-10	0.009	0.009	0.008	0.009	0.007	1,328,792
2026-04-09	0.009	0.009	0.009	0.009	0.007	1,158,761
2026-04-08	0.009	0.009	0.009	0.009	0.007	435,924
2026-04-07	0.009	0.009	0.007	0.009	0.007	7,786,872
2026-04-02	0.009	0.010	0.009	0.010	0.007	372,366
2026-04-01	0.010	0.010	0.009	0.009	0.007	1,858,598
2026-03-31	0.010	0.010	0.009	0.010	0.007	810,033
2026-03-30	0.010	0.010	0.010	0.010	0.007	140,848
2026-03-27	0.010	0.010	0.010	0.010	0.008	138,353
2026-03-26	0.010	0.010	0.010	0.010	0.007	400,735
2026-03-25	0.009	0.009	0.009	0.009	0.007	312,659
2026-03-24	0.009	0.009	0.008	0.009	0.007	852,606
2026-03-23	0.009	0.009	0.008	0.009	0.007	3,553,527
2026-03-20	0.009	0.009	0.008	0.009	0.007	401,740
2026-03-19	0.009	0.009	0.009	0.009	0.007	1,276,429
2026-03-18	0.009	0.009	0.009	0.009	0.007	980,152
2026-03-17	0.009	0.009	0.009	0.009	0.006	736,928
2026-03-16	0.008	0.009	0.008	0.009	0.006	1,217,822
2026-03-13	0.009	0.010	0.009	0.009	0.007	1,506,849
2026-03-12	0.010	0.010	0.009	0.010	0.007	242,062
2026-03-11	0.010	0.010	0.009	0.010	0.008	93,547
2026-03-10	0.010	0.010	0.009	0.010	0.008	413,411
2026-03-09	0.009	0.010	0.009	0.009	0.007	724,251
2026-03-06	0.010	0.011	0.010	0.010	0.007	3,683,062
2026-03-05	0.010	0.012	0.010	0.011	0.008	3,824,784
2026-03-04	0.010	0.010	0.009	0.010	0.007	2,644,081
2026-03-03	0.009	0.010	0.009	0.010	0.007	1,093,873
2026-03-02	0.010	0.010	0.009	0.010	0.007	3,063,429
2026-02-27	0.010	0.010	0.009	0.010	0.007	3,537,970
2026-02-26	0.010	0.010	0.009	0.010	0.007	2,773,864
2026-02-25	0.011	0.011	0.010	0.010	0.007	2,263,771
2026-02-24	0.012	0.012	0.010	0.011	0.008	8,823,449
2026-02-23	0.011	0.013	0.010	0.012	0.009	11,837,286
2026-02-20	0.013	0.015	0.010	0.012	0.009	14,989,588
2026-02-19	0.013	0.014	0.011	0.013	0.010	7,217,070
2026-02-18	0.012	0.013	0.010	0.013	0.010	5,595,719
2026-02-17	0.010	0.015	0.010	0.012	0.009	17,987,546
2026-02-16	0.010	0.010	0.010	0.010	0.008	2,903,217
2026-02-13	0.010	0.011	0.010	0.010	0.008	6,786,520
2026-02-12	0.011	0.011	0.010	0.010	0.007	1,363,625
2026-02-11	0.011	0.011	0.010	0.010	0.007	1,315,544
2026-02-10	0.011	0.011	0.009	0.011	0.008	4,591,230
2026-02-09	0.013	0.014	0.010	0.011	0.008	7,298,114
2026-02-06	0.012	0.012	0.010	0.011	0.008	3,846,275
2026-02-05	0.012	0.012	0.010	0.012	0.009	10,577,379
2026-02-04	0.010	0.015	0.009	0.012	0.009	42,634,677

← NewerPage 3 of 21 · 1,260 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.