S2Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.012	0.013	0.012	0.012	0.009	1,638,010
2025-08-11	0.012	0.013	0.012	0.012	0.009	3,096,097
2025-08-08	0.013	0.013	0.013	0.013	0.010	1,161,683
2025-08-07	0.014	0.014	0.012	0.013	0.009	3,942,144
2025-08-06	0.013	0.013	0.013	0.013	0.010	684,803
2025-08-05	0.014	0.014	0.013	0.013	0.010	5,685,572
2025-08-04	0.014	0.014	0.012	0.013	0.010	4,190,479
2025-08-01	0.013	0.014	0.013	0.013	0.010	1,105,717
2025-07-31	0.012	0.014	0.012	0.013	0.010	2,818,254
2025-07-30	0.014	0.014	0.013	0.013	0.010	1,823,622
2025-07-29	0.014	0.014	0.013	0.013	0.010	3,540,406
2025-07-28	0.014	0.015	0.013	0.014	0.010	9,122,221
2025-07-25	0.014	0.014	0.013	0.014	0.011	10,785,058
2025-07-24	0.015	0.015	0.014	0.014	0.011	3,660,124
2025-07-23	0.014	0.015	0.014	0.014	0.011	3,047,908
2025-07-22	0.015	0.015	0.014	0.014	0.011	1,647,604
2025-07-21	0.015	0.015	0.014	0.014	0.010	1,440,977
2025-07-18	0.015	0.016	0.014	0.014	0.011	2,592,235
2025-07-17	0.015	0.015	0.014	0.015	0.011	5,333,065
2025-07-16	0.014	0.016	0.014	0.015	0.011	4,256,358
2025-07-15	0.014	0.014	0.013	0.014	0.010	3,268,108
2025-07-14	0.014	0.014	0.013	0.014	0.010	1,254,567
2025-07-11	0.014	0.014	0.013	0.014	0.010	2,327,384
2025-07-10	0.014	0.014	0.013	0.014	0.010	1,465,252
2025-07-09	0.014	0.014	0.013	0.014	0.010	1,377,215
2025-07-08	0.014	0.014	0.013	0.014	0.010	2,772,173
2025-07-07	0.013	0.014	0.012	0.014	0.010	3,199,593
2025-07-04	0.012	0.013	0.012	0.013	0.009	4,235,883
2025-07-03	0.012	0.014	0.012	0.013	0.009	11,580,057
2025-07-02	0.013	0.013	0.012	0.012	0.009	11,585,160
2025-07-01	0.013	0.013	0.012	0.013	0.010	3,554,504
2025-06-30	0.012	0.013	0.012	0.013	0.010	4,990,310
2025-06-27	0.014	0.014	0.012	0.012	0.009	9,850,342
2025-06-26	0.013	0.014	0.012	0.014	0.010	15,860,823
2025-06-25	0.013	0.013	0.012	0.013	0.009	12,433,919
2025-06-24	0.012	0.013	0.011	0.013	0.009	14,264,551
2025-06-23	0.012	0.013	0.011	0.012	0.009	5,398,171
2025-06-19	0.012	0.012	0.011	0.012	0.009	15,439,263
2025-06-18	0.012	0.014	0.011	0.012	0.009	13,272,493
2025-06-17	0.015	0.015	0.012	0.012	0.009	37,402,885
2025-06-16	0.020	0.021	0.013	0.014	0.011	70,396,838
2025-06-13	0.020	0.020	0.018	0.019	0.014	3,208,560
2025-06-12	0.020	0.021	0.019	0.020	0.015	2,396,498
2025-06-11	0.020	0.020	0.018	0.020	0.015	25,814,592
2025-06-10	0.021	0.021	0.019	0.019	0.014	14,843,766
2025-06-09	0.022	0.022	0.021	0.021	0.016	4,384,842
2025-06-05	0.021	0.023	0.019	0.022	0.017	22,384,615
2025-06-04	0.022	0.024	0.019	0.022	0.016	37,139,211
2025-06-03	0.020	0.024	0.019	0.022	0.016	11,558,953
2025-06-02	0.020	0.020	0.016	0.020	0.015	12,412,894
2025-05-30	0.019	0.020	0.015	0.018	0.013	46,052,982
2025-05-28	0.022	0.022	0.019	0.019	0.014	9,306,644
2025-05-27	0.022	0.024	0.020	0.022	0.016	14,130,752
2025-05-26	0.025	0.026	0.022	0.023	0.017	19,558,896
2025-05-23	0.026	0.027	0.022	0.025	0.019	11,404,322
2025-05-22	0.026	0.026	0.024	0.025	0.019	16,095,938
2025-05-21	0.022	0.026	0.019	0.024	0.018	14,940,891
2025-05-20	0.027	0.027	0.019	0.022	0.016	48,736,022
2025-05-19	0.022	0.027	0.022	0.025	0.018	69,412,198
2025-05-16	0.017	0.030	0.015	0.022	0.016	89,896,877

← NewerPage 6 of 22 · 1,261 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.