Sedana Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 21.900 | 22.500 | 21.700 | 22.100 | 22.100 | 246,433 |
| 2024-08-21 | 22.950 | 23.250 | 21.950 | 22.000 | 22.000 | 84,900 |
| 2024-08-20 | 23.850 | 23.850 | 23.100 | 23.250 | 23.250 | 44,475 |
| 2024-08-19 | 22.850 | 24.200 | 22.850 | 23.900 | 23.900 | 73,582 |
| 2024-08-16 | 23.300 | 23.500 | 22.650 | 22.850 | 22.850 | 40,897 |
| 2024-08-15 | 23.800 | 23.950 | 22.800 | 23.450 | 23.450 | 71,979 |
| 2024-08-14 | 23.200 | 23.300 | 22.700 | 22.700 | 22.700 | 64,858 |
| 2024-08-13 | 23.250 | 23.350 | 22.450 | 22.900 | 22.900 | 34,539 |
| 2024-08-12 | 23.350 | 23.900 | 22.900 | 23.400 | 23.400 | 158,370 |
| 2024-08-09 | 24.400 | 24.850 | 23.200 | 23.350 | 23.350 | 159,174 |
| 2024-08-08 | 22.900 | 24.800 | 22.500 | 24.400 | 24.400 | 76,779 |
| 2024-08-07 | 21.700 | 23.200 | 21.700 | 22.900 | 22.900 | 256,913 |
| 2024-08-06 | 21.500 | 22.500 | 21.300 | 22.000 | 22.000 | 45,683 |
| 2024-08-05 | 21.600 | 21.750 | 20.600 | 21.250 | 21.250 | 94,733 |
| 2024-08-02 | 22.850 | 22.900 | 22.100 | 22.150 | 22.150 | 21,429 |
| 2024-08-01 | 24.150 | 24.400 | 22.800 | 22.850 | 22.850 | 32,934 |
| 2024-07-31 | 23.550 | 24.000 | 23.100 | 23.800 | 23.800 | 41,081 |
| 2024-07-30 | 23.650 | 24.000 | 23.500 | 23.550 | 23.550 | 36,563 |
| 2024-07-29 | 23.900 | 24.650 | 23.150 | 23.650 | 23.650 | 100,052 |
| 2024-07-26 | 22.400 | 23.850 | 22.200 | 23.550 | 23.550 | 56,919 |
| 2024-07-25 | 22.400 | 22.950 | 22.100 | 22.600 | 22.600 | 43,723 |
| 2024-07-24 | 23.850 | 24.200 | 22.550 | 22.650 | 22.650 | 121,355 |
| 2024-07-23 | 24.100 | 24.450 | 22.800 | 23.400 | 23.400 | 468,939 |
| 2024-07-22 | 26.000 | 27.250 | 25.800 | 26.450 | 26.450 | 173,111 |
| 2024-07-19 | 26.850 | 26.900 | 25.900 | 26.000 | 26.000 | 39,132 |
| 2024-07-18 | 26.550 | 27.000 | 26.400 | 26.400 | 26.400 | 26,685 |
| 2024-07-17 | 27.300 | 27.300 | 26.500 | 26.600 | 26.600 | 49,968 |
| 2024-07-16 | 27.950 | 27.950 | 26.600 | 26.750 | 26.750 | 142,764 |
| 2024-07-15 | 28.150 | 28.600 | 27.400 | 27.800 | 27.800 | 89,672 |
| 2024-07-12 | 26.350 | 28.500 | 26.350 | 28.050 | 28.050 | 240,719 |
| 2024-07-11 | 25.750 | 26.950 | 25.250 | 26.650 | 26.650 | 110,726 |
| 2024-07-10 | 26.050 | 26.950 | 25.800 | 25.800 | 25.800 | 78,736 |
| 2024-07-09 | 25.500 | 26.250 | 25.400 | 26.050 | 26.050 | 155,801 |
| 2024-07-08 | 24.400 | 25.750 | 24.400 | 25.250 | 25.250 | 86,479 |
| 2024-07-05 | 23.900 | 24.450 | 23.700 | 24.400 | 24.400 | 136,527 |
| 2024-07-04 | 23.200 | 24.200 | 23.200 | 23.900 | 23.900 | 47,953 |
| 2024-07-03 | 22.850 | 23.500 | 22.350 | 23.200 | 23.200 | 140,548 |
| 2024-07-02 | 23.500 | 23.900 | 22.800 | 22.800 | 22.800 | 41,451 |
| 2024-07-01 | 23.450 | 23.900 | 22.950 | 23.300 | 23.300 | 55,172 |
| 2024-06-28 | 23.500 | 24.150 | 22.850 | 23.150 | 23.150 | 62,630 |
| 2024-06-27 | 24.800 | 25.200 | 23.300 | 23.500 | 23.500 | 58,546 |
| 2024-06-26 | 24.850 | 25.000 | 24.500 | 24.700 | 24.700 | 39,259 |
| 2024-06-25 | 24.750 | 25.000 | 24.150 | 24.300 | 24.300 | 34,181 |
| 2024-06-24 | 24.200 | 25.000 | 23.600 | 24.750 | 24.750 | 59,548 |
| 2024-06-20 | 22.900 | 24.550 | 22.650 | 24.200 | 24.200 | 56,134 |
| 2024-06-19 | 23.850 | 23.850 | 23.000 | 23.100 | 23.100 | 187,736 |
| 2024-06-18 | 24.100 | 24.200 | 23.750 | 23.850 | 23.850 | 18,403 |
| 2024-06-17 | 25.450 | 25.450 | 23.850 | 24.100 | 24.100 | 78,881 |
| 2024-06-14 | 26.300 | 26.500 | 24.600 | 25.100 | 25.100 | 169,324 |
| 2024-06-13 | 25.650 | 26.250 | 25.250 | 26.150 | 26.150 | 49,278 |
| 2024-06-12 | 25.650 | 25.850 | 25.000 | 25.650 | 25.650 | 182,341 |
| 2024-06-11 | 26.000 | 26.400 | 25.500 | 25.600 | 25.600 | 101,780 |
| 2024-06-10 | 26.900 | 26.900 | 25.600 | 26.350 | 26.350 | 108,069 |
| 2024-06-07 | 27.250 | 27.550 | 26.600 | 26.600 | 26.600 | 136,364 |
| 2024-06-05 | 27.750 | 28.250 | 26.850 | 27.150 | 27.150 | 137,226 |
| 2024-06-04 | 26.100 | 27.500 | 25.500 | 27.250 | 27.250 | 352,222 |
| 2024-06-03 | 27.550 | 27.550 | 25.600 | 25.800 | 25.800 | 250,675 |
| 2024-05-31 | 25.200 | 27.850 | 24.950 | 27.000 | 27.000 | 869,873 |
| 2024-05-30 | 24.200 | 25.700 | 23.800 | 24.950 | 24.950 | 364,784 |
| 2024-05-29 | 23.400 | 24.650 | 22.300 | 24.150 | 24.150 | 627,503 |
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.