S2Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.011	0.012	0.011	0.012	0.009	14,510,678
2024-11-14	0.011	0.013	0.010	0.012	0.009	22,418,552
2024-11-13	0.011	0.012	0.010	0.011	0.008	12,909,070
2024-11-12	0.012	0.012	0.011	0.011	0.008	8,344,973
2024-11-11	0.012	0.014	0.011	0.013	0.009	6,511,278
2024-11-08	0.013	0.013	0.012	0.012	0.009	5,794,429
2024-11-07	0.013	0.013	0.012	0.013	0.010	7,327,558
2024-11-06	0.013	0.013	0.012	0.013	0.010	4,922,023
2024-11-05	0.014	0.014	0.013	0.013	0.010	4,501,966
2024-11-04	0.015	0.015	0.013	0.013	0.010	12,274,810
2024-11-01	0.015	0.015	0.014	0.015	0.011	11,049,629
2024-10-31	0.015	0.015	0.014	0.015	0.011	23,052,964
2024-10-30	0.016	0.016	0.014	0.016	0.012	13,421,256
2024-10-29	0.015	0.016	0.014	0.016	0.012	8,759,692
2024-10-28	0.016	0.016	0.015	0.016	0.012	8,386,551
2024-10-25	0.017	0.017	0.016	0.016	0.012	12,486,561
2024-10-24	0.018	0.018	0.015	0.017	0.013	21,993,085
2024-10-23	0.018	0.018	0.016	0.017	0.012	2,434,558
2024-10-22	0.017	0.017	0.016	0.016	0.012	11,101,343
2024-10-21	0.018	0.020	0.016	0.017	0.013	30,642,914
2024-10-18	0.024	0.024	0.017	0.017	0.013	91,790,658
2024-10-17	0.023	0.029	0.023	0.026	0.019	713,226
2024-10-16	0.023	0.030	0.023	0.026	0.019	1,865,025
2024-10-15	0.023	0.028	0.022	0.026	0.019	1,632,043
2024-10-14	0.025	0.029	0.022	0.024	0.018	6,126,244
2024-10-11	0.029	0.029	0.025	0.025	0.019	4,177,784
2024-10-10	0.030	0.030	0.026	0.029	0.022	1,508,183
2024-10-09	0.029	0.031	0.025	0.030	0.022	7,917,046
2024-10-08	0.026	0.028	0.025	0.027	0.020	4,295,224
2024-10-07	0.023	0.030	0.022	0.026	0.019	4,802,891
2024-10-04	0.026	0.026	0.021	0.023	0.017	5,608,573
2024-10-03	0.020	0.028	0.019	0.025	0.018	14,520,800
2024-10-02	0.019	0.020	0.019	0.020	0.015	848,322
2024-10-01	0.019	0.021	0.019	0.020	0.015	881,557
2024-09-30	0.019	0.021	0.018	0.021	0.015	6,862,090
2024-09-27	0.020	0.022	0.019	0.021	0.016	2,312,484
2024-09-26	0.022	0.022	0.021	0.022	0.016	845,908
2024-09-25	0.023	0.023	0.020	0.022	0.016	5,968,230
2024-09-24	0.024	0.024	0.021	0.023	0.017	2,901,048
2024-09-23	0.026	0.029	0.020	0.022	0.016	12,026,888
2024-09-20	0.024	0.026	0.023	0.026	0.019	2,470,365
2024-09-19	0.025	0.027	0.024	0.024	0.018	1,523,253
2024-09-18	0.024	0.025	0.022	0.024	0.018	4,629,077
2024-09-17	0.023	0.028	0.022	0.024	0.017	1,992,843
2024-09-16	0.027	0.027	0.021	0.023	0.017	9,770,322
2024-09-13	0.022	0.030	0.022	0.022	0.016	6,853,766
2024-09-12	0.021	0.025	0.021	0.022	0.016	4,058,668
2024-09-11	0.022	0.023	0.021	0.022	0.016	731,898
2024-09-10	0.022	0.024	0.021	0.022	0.016	2,464,570
2024-09-09	0.022	0.024	0.021	0.023	0.017	2,665,093
2024-09-06	0.024	0.025	0.021	0.022	0.016	7,568,803
2024-09-05	0.025	0.026	0.024	0.024	0.018	2,368,827
2024-09-04	0.026	0.028	0.023	0.027	0.020	1,685,784
2024-09-03	0.032	0.032	0.021	0.026	0.019	6,361,688
2024-09-02	0.032	0.034	0.030	0.031	0.023	1,443,501
2024-08-30	0.031	0.034	0.030	0.032	0.024	6,476,147
2024-08-29	0.034	0.035	0.028	0.031	0.017	10,431,279
2024-08-28	0.037	0.039	0.033	0.035	0.020	5,791,930
2024-08-27	0.038	0.039	0.035	0.037	0.021	2,814,292
2024-08-26	0.030	0.045	0.024	0.038	0.021	38,422,212

← NewerPage 9 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.