Sedana Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	20.160	20.920	19.900	20.700	20.700	142,658
2023-11-30	19.920	20.600	19.600	20.160	20.160	58,593
2023-11-29	18.980	20.240	18.980	19.920	19.920	88,407
2023-11-28	19.550	19.550	18.800	19.300	19.300	156,940
2023-11-27	22.220	22.340	19.200	19.550	19.550	204,587
2023-11-24	19.500	22.500	19.400	22.080	22.080	264,545
2023-11-23	18.660	19.450	18.420	19.220	19.220	160,436
2023-11-22	17.560	18.500	17.250	18.400	18.400	120,815
2023-11-21	17.220	17.270	16.610	16.950	16.950	71,889
2023-11-20	17.170	17.220	16.800	17.000	17.000	336,135
2023-11-17	17.240	17.620	16.910	16.950	16.950	48,419
2023-11-16	17.300	17.340	16.510	17.020	17.020	107,461
2023-11-15	17.370	17.780	17.010	17.290	17.290	68,984
2023-11-14	16.780	17.550	16.780	17.500	17.500	167,469
2023-11-13	17.470	17.700	16.420	16.780	16.780	330,012
2023-11-10	18.910	18.990	17.200	17.470	17.470	206,015
2023-11-09	18.420	19.350	18.420	18.920	18.920	120,209
2023-11-08	18.110	18.740	17.280	18.490	18.490	341,330
2023-11-07	20.080	20.100	18.010	18.110	18.110	345,053
2023-11-06	19.940	20.360	19.220	20.080	20.080	258,108
2023-11-03	20.040	20.980	19.400	19.940	19.940	112,573
2023-11-02	20.220	20.220	19.730	20.040	20.040	102,019
2023-11-01	20.900	21.000	19.240	19.270	19.270	151,971
2023-10-31	20.300	20.920	19.950	20.900	20.900	135,992
2023-10-30	19.690	21.500	19.010	20.280	20.280	240,553
2023-10-27	17.230	18.390	16.720	18.390	18.390	83,787
2023-10-26	17.760	17.760	17.000	17.230	17.230	77,382
2023-10-25	17.560	18.130	16.700	18.030	18.030	184,964
2023-10-24	16.460	17.550	16.330	17.510	17.510	123,774
2023-10-23	16.770	17.200	16.200	16.460	16.460	139,527
2023-10-20	16.900	17.420	16.620	16.710	16.710	107,126
2023-10-19	17.000	17.000	16.620	16.900	16.900	66,379
2023-10-18	16.870	17.140	16.600	16.950	16.950	137,327
2023-10-17	16.980	17.700	16.740	16.870	16.870	219,141
2023-10-16	17.080	17.450	16.730	17.210	17.210	331,851
2023-10-13	17.670	17.800	17.050	17.120	17.120	262,213
2023-10-12	17.970	18.200	17.610	17.760	17.760	522,399
2023-10-11	18.750	18.860	17.970	18.000	18.000	279,355
2023-10-10	17.400	19.430	17.400	18.910	18.910	388,347
2023-10-09	17.480	17.570	16.930	17.000	17.000	239,391
2023-10-06	17.930	18.130	17.360	17.480	17.480	76,477
2023-10-05	17.800	17.930	17.510	17.930	17.930	108,972
2023-10-04	17.900	18.110	17.600	17.690	17.690	50,132
2023-10-03	17.810	18.200	17.580	18.110	18.110	133,352
2023-10-02	19.330	19.460	17.740	18.170	18.170	103,305
2023-09-29	18.440	19.940	18.400	18.830	18.830	128,825
2023-09-28	17.440	18.350	17.390	18.350	18.350	627,010
2023-09-27	18.000	18.200	16.600	17.580	17.580	186,489
2023-09-26	18.000	18.540	17.740	17.810	17.810	510,013
2023-09-25	18.300	18.300	17.700	17.730	17.730	45,894
2023-09-22	18.200	18.400	18.200	18.300	18.300	23,989
2023-09-21	18.360	18.400	18.200	18.250	18.250	75,979
2023-09-20	18.210	18.400	18.200	18.200	18.200	254,525
2023-09-19	18.200	18.530	18.120	18.340	18.340	57,590
2023-09-18	18.320	18.370	18.200	18.200	18.200	71,337
2023-09-15	18.250	18.530	18.200	18.320	18.320	59,579
2023-09-14	18.100	18.630	18.100	18.210	18.210	41,838
2023-09-13	18.250	18.340	18.040	18.120	18.120	41,481
2023-09-12	18.160	18.800	18.160	18.420	18.420	29,275
2023-09-11	18.800	19.000	18.230	18.540	18.540	64,186

← NewerPage 13 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.