S2Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.010	0.012	0.010	0.012	0.009	6,237,930
2025-02-14	0.010	0.011	0.009	0.010	0.007	12,055,917
2025-02-13	0.010	0.011	0.009	0.010	0.007	10,575,318
2025-02-12	0.011	0.011	0.010	0.010	0.007	8,040,656
2025-02-11	0.013	0.013	0.010	0.011	0.008	18,729,349
2025-02-10	0.009	0.012	0.009	0.012	0.009	69,736,376
2025-02-07	0.011	0.011	0.006	0.008	0.006	57,762,566
2025-02-06	0.011	0.011	0.010	0.011	0.008	5,282,092
2025-02-05	0.011	0.011	0.010	0.011	0.008	676,749
2025-02-04	0.011	0.011	0.010	0.011	0.008	1,154,003
2025-02-03	0.009	0.011	0.009	0.010	0.007	2,821,607
2025-01-31	0.010	0.010	0.009	0.010	0.007	8,738,361
2025-01-30	0.010	0.010	0.009	0.010	0.007	1,991,255
2025-01-29	0.009	0.010	0.009	0.010	0.007	1,370,748
2025-01-28	0.009	0.010	0.009	0.010	0.007	8,370,357
2025-01-27	0.010	0.011	0.010	0.010	0.007	7,744,420
2025-01-24	0.010	0.011	0.010	0.010	0.007	2,456,175
2025-01-23	0.010	0.013	0.010	0.011	0.008	8,815,116
2025-01-22	0.010	0.010	0.009	0.010	0.007	514,780
2025-01-21	0.009	0.010	0.009	0.010	0.007	5,603,967
2025-01-20	0.010	0.010	0.009	0.010	0.007	3,235,314
2025-01-17	0.010	0.010	0.009	0.010	0.007	12,116,894
2025-01-16	0.010	0.010	0.009	0.010	0.007	2,500,553
2025-01-15	0.010	0.010	0.009	0.010	0.007	367,575
2025-01-14	0.010	0.010	0.009	0.010	0.007	9,089,098
2025-01-13	0.010	0.011	0.009	0.010	0.007	3,654,490
2025-01-10	0.009	0.011	0.008	0.011	0.008	6,403,960
2025-01-09	0.010	0.010	0.009	0.010	0.007	570,997
2025-01-08	0.009	0.010	0.009	0.010	0.007	721,732
2025-01-07	0.010	0.010	0.008	0.010	0.007	3,696,924
2025-01-03	0.010	0.010	0.009	0.010	0.007	4,104,016
2025-01-02	0.011	0.011	0.010	0.010	0.007	15,583,211
2024-12-30	0.011	0.011	0.010	0.011	0.008	2,587,073
2024-12-27	0.010	0.011	0.009	0.011	0.008	2,545,738
2024-12-23	0.010	0.010	0.010	0.010	0.007	1,157,649
2024-12-20	0.011	0.011	0.009	0.010	0.007	11,544,849
2024-12-19	0.012	0.012	0.009	0.011	0.008	11,887,319
2024-12-18	0.011	0.012	0.010	0.012	0.009	10,265,635
2024-12-17	0.010	0.011	0.009	0.011	0.008	12,500,691
2024-12-16	0.010	0.010	0.009	0.010	0.007	1,756,791
2024-12-13	0.010	0.010	0.009	0.010	0.007	468,944
2024-12-12	0.009	0.010	0.009	0.010	0.007	2,157,479
2024-12-11	0.009	0.009	0.009	0.009	0.007	1,690,556
2024-12-10	0.009	0.009	0.008	0.009	0.007	6,570,187
2024-12-09	0.009	0.009	0.009	0.009	0.006	3,667,385
2024-12-06	0.009	0.009	0.008	0.009	0.006	13,395,867
2024-12-05	0.010	0.010	0.009	0.009	0.006	11,651,527
2024-12-04	0.010	0.010	0.009	0.010	0.007	3,021,092
2024-12-03	0.010	0.010	0.009	0.010	0.007	8,083,127
2024-12-02	0.010	0.011	0.009	0.010	0.007	15,565,892
2024-11-29	0.010	0.011	0.009	0.010	0.007	19,849,366
2024-11-28	0.011	0.012	0.010	0.011	0.008	2,988,202
2024-11-27	0.010	0.012	0.010	0.011	0.008	9,499,831
2024-11-26	0.009	0.010	0.009	0.010	0.007	18,860,978
2024-11-25	0.009	0.009	0.008	0.009	0.006	5,266,104
2024-11-22	0.009	0.009	0.008	0.009	0.006	8,581,936
2024-11-21	0.009	0.009	0.008	0.009	0.006	11,567,012
2024-11-20	0.010	0.010	0.008	0.009	0.006	65,438,840
2024-11-19	0.010	0.013	0.008	0.010	0.007	73,559,298
2024-11-18	0.011	0.012	0.009	0.011	0.008	10,666,717

← NewerPage 8 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.