S2Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.013	0.017	0.013	0.016	0.012	28,831,526
2025-05-14	0.013	0.014	0.013	0.013	0.010	30,682,659
2025-05-13	0.013	0.013	0.012	0.013	0.009	6,538,261
2025-05-12	0.013	0.013	0.012	0.013	0.009	7,527,007
2025-05-09	0.011	0.013	0.011	0.012	0.009	31,674,568
2025-05-08	0.011	0.012	0.011	0.011	0.009	9,555,753
2025-05-07	0.012	0.013	0.010	0.011	0.008	59,975,793
2025-05-06	0.012	0.012	0.011	0.012	0.009	3,290,721
2025-05-05	0.011	0.012	0.011	0.012	0.009	2,223,724
2025-05-02	0.012	0.012	0.011	0.012	0.009	8,603,356
2025-04-30	0.012	0.012	0.012	0.012	0.009	1,184,906
2025-04-29	0.012	0.012	0.012	0.012	0.009	4,414,721
2025-04-28	0.013	0.013	0.011	0.012	0.009	2,485,586
2025-04-25	0.012	0.012	0.012	0.012	0.009	2,119,130
2025-04-24	0.013	0.013	0.012	0.012	0.009	6,279,563
2025-04-23	0.013	0.013	0.012	0.013	0.010	3,247,474
2025-04-22	0.013	0.014	0.012	0.012	0.009	13,607,674
2025-04-17	0.012	0.014	0.012	0.013	0.010	10,203,404
2025-04-16	0.012	0.012	0.011	0.012	0.009	5,676,271
2025-04-15	0.012	0.013	0.011	0.012	0.009	16,174,745
2025-04-14	0.013	0.013	0.011	0.012	0.009	16,946,457
2025-04-11	0.010	0.015	0.009	0.012	0.009	121,404,006
2025-04-10	0.009	0.010	0.009	0.010	0.007	4,520,153
2025-04-09	0.010	0.010	0.010	0.010	0.007	3,422,133
2025-04-08	0.010	0.010	0.009	0.010	0.007	1,251,457
2025-04-07	0.010	0.010	0.009	0.010	0.007	1,768,280
2025-04-04	0.009	0.011	0.009	0.011	0.008	48,654
2025-04-03	0.011	0.011	0.009	0.011	0.008	3,861,396
2025-04-02	0.010	0.011	0.010	0.011	0.008	708,822
2025-04-01	0.011	0.011	0.010	0.011	0.008	822,169
2025-03-31	0.010	0.011	0.010	0.011	0.008	1,742,622
2025-03-28	0.011	0.011	0.010	0.011	0.008	338,305
2025-03-27	0.011	0.011	0.010	0.011	0.008	512,738
2025-03-26	0.010	0.011	0.009	0.011	0.008	1,191,505
2025-03-25	0.011	0.011	0.010	0.011	0.008	210,343
2025-03-24	0.011	0.011	0.010	0.010	0.007	1,443,888
2025-03-21	0.010	0.011	0.009	0.010	0.007	335,996
2025-03-20	0.010	0.010	0.009	0.010	0.007	13,952,610
2025-03-19	0.009	0.010	0.009	0.010	0.007	1,750,827
2025-03-18	0.009	0.010	0.009	0.009	0.007	1,263,627
2025-03-17	0.010	0.010	0.009	0.009	0.007	2,599,395
2025-03-14	0.010	0.010	0.009	0.010	0.007	912,479
2025-03-13	0.009	0.010	0.009	0.010	0.007	17,960,859
2025-03-12	0.009	0.009	0.009	0.009	0.007	1,165,535
2025-03-11	0.010	0.010	0.009	0.010	0.007	9,483,111
2025-03-10	0.010	0.010	0.009	0.010	0.007	7,048,089
2025-03-07	0.010	0.010	0.009	0.010	0.007	2,816,078
2025-03-06	0.010	0.010	0.009	0.010	0.007	4,024,925
2025-03-05	0.010	0.010	0.010	0.010	0.007	1,505,380
2025-03-04	0.009	0.010	0.009	0.010	0.007	850,444
2025-03-03	0.009	0.010	0.009	0.010	0.007	43,573,413
2025-02-28	0.010	0.010	0.010	0.010	0.007	2,536,671
2025-02-27	0.010	0.010	0.010	0.010	0.007	1,811,851
2025-02-26	0.010	0.010	0.009	0.010	0.007	3,127,752
2025-02-25	0.011	0.011	0.010	0.010	0.007	13,463,559
2025-02-24	0.011	0.011	0.010	0.011	0.008	11,657,229
2025-02-21	0.012	0.014	0.010	0.012	0.009	52,805,164
2025-02-20	0.011	0.012	0.011	0.012	0.009	13,929,886
2025-02-19	0.011	0.012	0.011	0.011	0.008	5,625,851
2025-02-18	0.012	0.012	0.010	0.012	0.009	21,523,624

← NewerPage 7 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.