Sedana Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 16.100 | 16.430 | 15.750 | 16.290 | 16.290 | 378,728 |
| 2024-02-27 | 16.000 | 16.100 | 15.800 | 16.090 | 16.090 | 222,265 |
| 2024-02-26 | 16.290 | 16.490 | 15.750 | 16.000 | 16.000 | 134,733 |
| 2024-02-23 | 16.480 | 16.740 | 16.060 | 16.290 | 16.290 | 80,795 |
| 2024-02-22 | 16.460 | 17.210 | 16.340 | 16.480 | 16.480 | 444,528 |
| 2024-02-21 | 16.900 | 17.150 | 15.980 | 16.460 | 16.460 | 310,514 |
| 2024-02-20 | 16.810 | 17.370 | 16.520 | 17.000 | 17.000 | 312,797 |
| 2024-02-19 | 17.480 | 17.480 | 16.620 | 16.810 | 16.810 | 172,990 |
| 2024-02-16 | 18.930 | 19.110 | 17.200 | 17.480 | 17.480 | 414,844 |
| 2024-02-15 | 19.380 | 20.120 | 17.050 | 18.930 | 18.930 | 419,229 |
| 2024-02-14 | 19.430 | 20.020 | 19.200 | 19.950 | 19.950 | 67,555 |
| 2024-02-13 | 19.410 | 19.920 | 19.300 | 19.430 | 19.430 | 55,955 |
| 2024-02-12 | 19.620 | 20.040 | 19.410 | 19.630 | 19.630 | 68,430 |
| 2024-02-09 | 19.690 | 20.220 | 19.620 | 19.620 | 19.620 | 51,477 |
| 2024-02-08 | 20.020 | 20.580 | 19.720 | 20.020 | 20.020 | 64,807 |
| 2024-02-07 | 20.500 | 20.900 | 20.020 | 20.020 | 20.020 | 208,681 |
| 2024-02-06 | 20.100 | 20.520 | 19.960 | 20.500 | 20.500 | 57,670 |
| 2024-02-05 | 19.900 | 20.100 | 19.300 | 20.060 | 20.060 | 54,844 |
| 2024-02-02 | 20.540 | 20.780 | 19.740 | 19.900 | 19.900 | 90,951 |
| 2024-02-01 | 21.700 | 21.700 | 20.540 | 20.540 | 20.540 | 75,403 |
| 2024-01-31 | 21.160 | 21.800 | 20.840 | 21.520 | 21.520 | 153,052 |
| 2024-01-30 | 21.440 | 22.180 | 21.000 | 21.160 | 21.160 | 184,834 |
| 2024-01-29 | 21.160 | 21.200 | 19.960 | 21.180 | 21.180 | 126,689 |
| 2024-01-26 | 21.180 | 21.320 | 20.700 | 20.980 | 20.980 | 55,596 |
| 2024-01-25 | 21.060 | 21.780 | 20.900 | 21.180 | 21.180 | 57,750 |
| 2024-01-24 | 21.520 | 21.920 | 20.920 | 21.060 | 21.060 | 52,493 |
| 2024-01-23 | 20.700 | 21.280 | 20.460 | 21.200 | 21.200 | 79,588 |
| 2024-01-22 | 21.280 | 21.920 | 20.180 | 20.700 | 20.700 | 104,221 |
| 2024-01-19 | 22.460 | 22.540 | 21.520 | 21.520 | 21.520 | 77,329 |
| 2024-01-18 | 22.000 | 22.680 | 21.980 | 22.460 | 22.460 | 95,099 |
| 2024-01-17 | 21.780 | 22.180 | 20.840 | 22.180 | 22.180 | 181,485 |
| 2024-01-16 | 21.540 | 22.040 | 21.500 | 21.780 | 21.780 | 41,470 |
| 2024-01-15 | 22.580 | 22.660 | 21.480 | 21.540 | 21.540 | 81,733 |
| 2024-01-12 | 22.340 | 22.620 | 21.540 | 22.320 | 22.320 | 85,788 |
| 2024-01-11 | 22.880 | 23.500 | 22.200 | 22.340 | 22.340 | 48,410 |
| 2024-01-10 | 23.040 | 23.160 | 22.180 | 22.860 | 22.860 | 92,558 |
| 2024-01-09 | 23.180 | 23.520 | 22.820 | 23.060 | 23.060 | 133,946 |
| 2024-01-08 | 23.120 | 23.400 | 22.660 | 23.180 | 23.180 | 80,742 |
| 2024-01-05 | 23.100 | 23.620 | 22.960 | 23.200 | 23.200 | 59,632 |
| 2024-01-04 | 23.940 | 24.400 | 23.040 | 23.120 | 23.120 | 124,190 |
| 2024-01-03 | 24.500 | 24.500 | 23.300 | 23.940 | 23.940 | 122,773 |
| 2024-01-02 | 23.160 | 24.480 | 22.840 | 24.360 | 24.360 | 120,454 |
| 2023-12-29 | 23.200 | 23.500 | 22.560 | 23.160 | 23.160 | 127,682 |
| 2023-12-28 | 23.180 | 24.000 | 22.880 | 23.200 | 23.200 | 163,442 |
| 2023-12-27 | 23.080 | 23.780 | 22.980 | 23.180 | 23.180 | 85,886 |
| 2023-12-22 | 22.640 | 23.340 | 21.980 | 23.140 | 23.140 | 155,035 |
| 2023-12-21 | 22.740 | 23.120 | 22.200 | 22.400 | 22.400 | 102,838 |
| 2023-12-20 | 23.760 | 24.480 | 22.480 | 22.740 | 22.740 | 133,167 |
| 2023-12-19 | 23.940 | 24.760 | 23.680 | 23.760 | 23.760 | 113,545 |
| 2023-12-18 | 23.700 | 24.180 | 22.800 | 23.940 | 23.940 | 98,580 |
| 2023-12-15 | 25.000 | 25.280 | 23.580 | 23.780 | 23.780 | 407,580 |
| 2023-12-14 | 25.500 | 26.380 | 24.660 | 25.000 | 25.000 | 325,802 |
| 2023-12-13 | 24.600 | 25.840 | 24.500 | 25.020 | 25.020 | 170,965 |
| 2023-12-12 | 23.160 | 25.040 | 23.160 | 24.600 | 24.600 | 323,024 |
| 2023-12-11 | 23.020 | 23.600 | 22.980 | 23.460 | 23.460 | 85,361 |
| 2023-12-08 | 23.380 | 24.120 | 22.320 | 23.520 | 23.520 | 89,810 |
| 2023-12-07 | 23.300 | 23.640 | 22.780 | 23.380 | 23.380 | 91,895 |
| 2023-12-06 | 22.400 | 23.860 | 22.140 | 23.400 | 23.400 | 491,213 |
| 2023-12-05 | 21.060 | 22.660 | 21.060 | 22.300 | 22.300 | 102,571 |
| 2023-12-04 | 20.860 | 21.280 | 20.400 | 21.060 | 21.060 | 144,093 |
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.