S2Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.010	0.015	0.009	0.012	0.009	42,634,677
2026-02-03	0.009	0.010	0.009	0.009	0.007	4,870,299
2026-02-02	0.011	0.011	0.010	0.011	0.008	2,131,037
2026-01-30	0.010	0.011	0.010	0.011	0.008	1,629,497
2026-01-29	0.011	0.011	0.010	0.010	0.007	4,251,420
2026-01-28	0.010	0.011	0.010	0.011	0.008	2,011,276
2026-01-27	0.011	0.011	0.010	0.011	0.008	1,788,277
2026-01-26	0.010	0.011	0.010	0.011	0.008	419,119
2026-01-23	0.011	0.011	0.010	0.010	0.007	657,481
2026-01-22	0.011	0.011	0.010	0.011	0.008	1,758,566
2026-01-21	0.009	0.011	0.009	0.011	0.008	3,734,721
2026-01-20	0.008	0.011	0.008	0.010	0.007	3,911,020
2026-01-19	0.009	0.009	0.008	0.009	0.006	2,052,827
2026-01-16	0.010	0.010	0.009	0.009	0.006	4,462,863
2026-01-15	0.009	0.010	0.009	0.009	0.007	761,885
2026-01-14	0.009	0.010	0.008	0.009	0.007	3,892,783
2026-01-13	0.009	0.009	0.009	0.009	0.006	3,903,222
2026-01-12	0.009	0.009	0.009	0.009	0.006	2,206,619
2026-01-09	0.008	0.010	0.008	0.009	0.007	2,515,716
2026-01-08	0.010	0.010	0.008	0.009	0.007	11,090,442
2026-01-07	0.010	0.010	0.009	0.010	0.007	3,540,729
2026-01-05	0.010	0.010	0.010	0.010	0.007	274,327
2026-01-02	0.011	0.011	0.010	0.010	0.007	6,065,657
2025-12-30	0.011	0.011	0.010	0.011	0.008	865,610
2025-12-29	0.011	0.011	0.009	0.011	0.008	11,070,019
2025-12-23	0.011	0.011	0.009	0.010	0.008	4,937,658
2025-12-22	0.011	0.011	0.010	0.011	0.008	715,557
2025-12-19	0.010	0.011	0.010	0.011	0.008	352,400
2025-12-18	0.010	0.010	0.010	0.010	0.008	220,571
2025-12-17	0.010	0.010	0.010	0.010	0.008	55,315
2025-12-16	0.010	0.011	0.010	0.011	0.008	36,344
2025-12-15	0.011	0.011	0.009	0.011	0.008	3,222,924
2025-12-12	0.011	0.011	0.010	0.011	0.008	2,890,311
2025-12-11	0.010	0.011	0.010	0.011	0.008	941,684
2025-12-10	0.011	0.011	0.010	0.010	0.008	995,585
2025-12-09	0.010	0.011	0.010	0.011	0.008	57,283
2025-12-08	0.010	0.011	0.010	0.011	0.008	683,852
2025-12-05	0.010	0.011	0.010	0.011	0.008	624,964
2025-12-04	0.011	0.011	0.010	0.011	0.008	2,347,317
2025-12-03	0.011	0.011	0.011	0.011	0.008	288,709
2025-12-02	0.011	0.011	0.010	0.011	0.008	308,487
2025-12-01	0.011	0.011	0.009	0.011	0.008	4,860,621
2025-11-28	0.012	0.012	0.010	0.010	0.008	6,562,176
2025-11-27	0.012	0.012	0.010	0.011	0.008	274,384
2025-11-26	0.010	0.011	0.010	0.011	0.008	890,850
2025-11-25	0.011	0.011	0.010	0.010	0.008	1,270,723
2025-11-24	0.010	0.012	0.010	0.010	0.008	6,010,970
2025-11-21	0.009	0.010	0.009	0.010	0.007	960,510
2025-11-20	0.010	0.010	0.009	0.010	0.007	1,151,974
2025-11-19	0.011	0.011	0.011	0.011	0.008	89,533
2025-11-18	0.010	0.011	0.010	0.011	0.008	147,137
2025-11-17	0.009	0.011	0.009	0.011	0.008	5,215,822
2025-11-14	0.011	0.011	0.009	0.010	0.007	16,907,653
2025-11-13	0.011	0.011	0.010	0.011	0.008	237,325
2025-11-12	0.010	0.010	0.010	0.010	0.008	164,165
2025-11-11	0.011	0.012	0.010	0.010	0.008	67,315,342
2025-11-10	0.011	0.011	0.010	0.011	0.008	1,854,044
2025-11-07	0.010	0.012	0.010	0.011	0.008	4,270,649
2025-11-06	0.011	0.012	0.010	0.012	0.009	5,877,815
2025-11-05	0.012	0.012	0.012	0.012	0.009	417,152

← NewerPage 4 of 5 · 252 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.