Sedana Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 21.650 | 23.500 | 21.650 | 22.450 | 22.450 | 280,528 |
| 2024-05-27 | 20.800 | 21.600 | 20.550 | 21.500 | 21.500 | 166,836 |
| 2024-05-24 | 21.400 | 21.650 | 20.800 | 20.850 | 20.850 | 60,682 |
| 2024-05-23 | 21.500 | 22.050 | 21.100 | 21.400 | 21.400 | 79,598 |
| 2024-05-22 | 21.700 | 22.700 | 21.400 | 21.500 | 21.500 | 75,797 |
| 2024-05-21 | 22.600 | 22.800 | 21.750 | 21.900 | 21.900 | 59,260 |
| 2024-05-20 | 23.400 | 24.150 | 22.600 | 22.600 | 22.600 | 85,996 |
| 2024-05-17 | 23.650 | 23.950 | 22.950 | 23.900 | 23.900 | 92,963 |
| 2024-05-16 | 23.350 | 23.650 | 23.150 | 23.350 | 23.350 | 63,133 |
| 2024-05-15 | 23.200 | 23.900 | 22.650 | 23.350 | 23.350 | 113,977 |
| 2024-05-14 | 21.900 | 23.200 | 21.900 | 23.200 | 23.200 | 159,530 |
| 2024-05-13 | 20.950 | 21.950 | 20.850 | 21.900 | 21.900 | 67,795 |
| 2024-05-10 | 21.150 | 21.700 | 20.650 | 20.950 | 20.950 | 96,056 |
| 2024-05-08 | 21.300 | 21.700 | 21.050 | 21.400 | 21.400 | 59,890 |
| 2024-05-07 | 22.400 | 22.400 | 20.600 | 21.300 | 21.300 | 160,175 |
| 2024-05-06 | 23.000 | 23.500 | 22.250 | 22.350 | 22.350 | 141,969 |
| 2024-05-03 | 22.400 | 22.900 | 22.050 | 22.700 | 22.700 | 198,206 |
| 2024-05-02 | 22.750 | 22.750 | 21.300 | 22.150 | 22.150 | 323,833 |
| 2024-04-30 | 21.350 | 22.750 | 20.850 | 22.650 | 22.650 | 188,696 |
| 2024-04-29 | 20.950 | 21.350 | 19.640 | 21.100 | 21.100 | 249,392 |
| 2024-04-26 | 19.120 | 21.100 | 18.500 | 20.650 | 20.650 | 502,248 |
| 2024-04-25 | 16.980 | 19.120 | 16.520 | 18.920 | 18.920 | 1,243,460 |
| 2024-04-24 | 14.320 | 14.820 | 14.200 | 14.560 | 14.560 | 517,587 |
| 2024-04-23 | 14.040 | 14.340 | 14.000 | 14.320 | 14.320 | 388,010 |
| 2024-04-22 | 14.340 | 14.340 | 13.880 | 14.040 | 14.040 | 131,255 |
| 2024-04-19 | 14.800 | 14.800 | 14.000 | 14.340 | 14.340 | 173,652 |
| 2024-04-18 | 14.660 | 14.780 | 14.480 | 14.520 | 14.520 | 67,272 |
| 2024-04-17 | 15.200 | 15.220 | 14.620 | 14.660 | 14.660 | 117,817 |
| 2024-04-16 | 14.760 | 15.100 | 14.500 | 14.980 | 14.980 | 68,421 |
| 2024-04-15 | 14.860 | 15.320 | 14.760 | 14.760 | 14.760 | 65,056 |
| 2024-04-12 | 15.100 | 15.440 | 14.820 | 14.860 | 14.860 | 117,058 |
| 2024-04-11 | 14.900 | 15.220 | 14.820 | 15.120 | 15.120 | 109,857 |
| 2024-04-10 | 15.220 | 15.420 | 14.780 | 14.900 | 14.900 | 766,014 |
| 2024-04-09 | 16.100 | 16.100 | 15.040 | 15.220 | 15.220 | 353,694 |
| 2024-04-08 | 16.140 | 16.200 | 15.860 | 16.100 | 16.100 | 177,266 |
| 2024-04-05 | 16.000 | 16.580 | 16.000 | 16.160 | 16.160 | 164,794 |
| 2024-04-04 | 16.620 | 16.740 | 16.080 | 16.080 | 16.080 | 364,808 |
| 2024-04-03 | 15.600 | 16.580 | 15.420 | 16.560 | 16.560 | 2,747,490 |
| 2024-04-02 | 16.020 | 16.020 | 15.480 | 15.600 | 15.600 | 693,952 |
| 2024-03-28 | 15.700 | 16.080 | 15.530 | 16.010 | 16.010 | 112,336 |
| 2024-03-27 | 15.500 | 15.810 | 15.020 | 15.700 | 15.700 | 197,939 |
| 2024-03-26 | 14.900 | 15.510 | 14.810 | 15.150 | 15.150 | 429,165 |
| 2024-03-25 | 14.780 | 15.160 | 14.530 | 14.970 | 14.970 | 155,342 |
| 2024-03-22 | 15.000 | 15.070 | 14.480 | 14.790 | 14.790 | 225,456 |
| 2024-03-21 | 14.800 | 15.330 | 14.480 | 15.130 | 15.130 | 341,228 |
| 2024-03-20 | 14.800 | 15.060 | 14.500 | 14.720 | 14.720 | 274,809 |
| 2024-03-19 | 15.000 | 15.100 | 14.430 | 14.800 | 14.800 | 245,858 |
| 2024-03-18 | 15.420 | 15.690 | 14.850 | 15.000 | 15.000 | 172,974 |
| 2024-03-15 | 16.600 | 16.600 | 15.350 | 15.420 | 15.420 | 246,557 |
| 2024-03-14 | 17.460 | 17.500 | 16.310 | 16.600 | 16.600 | 153,332 |
| 2024-03-13 | 17.210 | 17.550 | 17.130 | 17.310 | 17.310 | 55,932 |
| 2024-03-12 | 17.210 | 17.850 | 17.180 | 17.330 | 17.330 | 109,533 |
| 2024-03-11 | 17.690 | 17.780 | 17.260 | 17.590 | 17.590 | 207,900 |
| 2024-03-08 | 17.510 | 17.750 | 17.230 | 17.700 | 17.700 | 170,786 |
| 2024-03-07 | 17.900 | 18.000 | 17.290 | 17.500 | 17.500 | 191,526 |
| 2024-03-06 | 17.250 | 18.110 | 17.000 | 17.900 | 17.900 | 308,699 |
| 2024-03-05 | 17.500 | 18.130 | 17.240 | 17.390 | 17.390 | 162,290 |
| 2024-03-04 | 17.530 | 17.700 | 16.920 | 17.240 | 17.240 | 66,787 |
| 2024-03-01 | 16.280 | 17.770 | 16.280 | 17.520 | 17.520 | 236,519 |
| 2024-02-29 | 16.150 | 16.390 | 15.900 | 16.270 | 16.270 | 86,190 |
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.