Sedana Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	18.790	19.120	18.630	18.800	18.800	100,648
2023-09-07	18.760	18.850	18.500	18.790	18.790	65,939
2023-09-06	18.990	18.990	18.600	18.780	18.780	37,316
2023-09-05	18.670	19.530	18.670	18.800	18.800	31,780
2023-09-04	19.180	19.730	18.520	18.700	18.700	32,310
2023-09-01	19.800	19.990	19.160	19.350	19.350	90,494
2023-08-31	19.140	19.840	19.140	19.800	19.800	52,723
2023-08-30	19.690	19.690	19.150	19.320	19.320	36,296
2023-08-29	19.110	19.640	19.030	19.580	19.580	53,347
2023-08-28	18.760	19.180	18.600	18.850	18.850	44,878
2023-08-25	19.200	19.570	18.630	18.840	18.840	81,904
2023-08-24	19.970	20.140	19.020	19.070	19.070	25,992
2023-08-23	19.660	20.600	19.530	19.970	19.970	51,625
2023-08-22	19.490	20.000	19.400	19.860	19.860	96,890
2023-08-21	19.510	19.920	19.410	19.590	19.590	196,683
2023-08-18	20.460	20.860	19.730	19.910	19.910	93,625
2023-08-17	20.700	20.920	20.500	20.520	20.520	24,707
2023-08-16	20.920	21.100	20.500	20.700	20.700	220,184
2023-08-15	21.820	21.820	20.720	21.340	21.340	157,885
2023-08-14	21.640	21.980	21.000	21.360	21.360	61,478
2023-08-11	21.940	22.200	21.520	21.540	21.540	32,583
2023-08-10	21.300	22.400	21.060	21.940	21.940	35,313
2023-08-09	21.220	21.940	21.000	21.460	21.460	53,582
2023-08-08	21.700	21.940	21.100	21.220	21.220	293,196
2023-08-07	22.800	22.900	21.360	21.700	21.700	137,415
2023-08-04	22.400	23.000	22.400	22.800	22.800	43,255
2023-08-03	22.200	22.740	21.680	22.400	22.400	90,259
2023-08-02	23.240	23.240	22.060	22.200	22.200	104,838
2023-08-01	24.340	24.340	22.820	23.240	23.240	184,668
2023-07-31	24.400	25.200	23.780	24.880	24.880	99,000
2023-07-28	23.980	24.460	23.820	24.180	24.180	27,538
2023-07-27	23.800	24.360	23.740	23.980	23.980	48,855
2023-07-26	23.600	23.980	23.000	23.800	23.800	95,090
2023-07-25	25.100	25.100	23.520	23.580	23.580	228,077
2023-07-24	24.540	25.200	23.860	25.080	25.080	170,322
2023-07-21	22.320	24.740	22.320	24.640	24.640	252,543
2023-07-20	22.500	22.540	21.740	22.260	22.260	182,682
2023-07-19	23.120	23.460	22.420	22.500	22.500	297,649
2023-07-18	21.960	23.280	21.840	23.120	23.120	468,019
2023-07-17	20.760	21.940	20.020	21.800	21.800	218,905
2023-07-14	19.290	20.660	19.290	20.200	20.200	318,440
2023-07-13	19.000	20.180	18.730	19.310	19.310	747,746
2023-07-12	20.480	20.480	15.970	18.100	18.100	2,955,361
2023-07-11	25.940	26.200	25.660	25.700	25.700	73,346
2023-07-10	25.520	26.220	25.520	26.000	26.000	137,085
2023-07-07	25.760	26.220	25.240	26.080	26.080	79,352
2023-07-06	26.400	26.400	25.120	25.760	25.760	147,200
2023-07-05	28.620	28.620	26.380	26.400	26.400	147,804
2023-07-04	28.000	29.460	28.000	28.620	28.620	51,889
2023-07-03	27.060	28.200	27.000	27.620	27.620	317,855
2023-06-30	26.000	27.340	26.000	27.040	27.040	150,769
2023-06-29	25.780	26.380	25.640	26.300	26.300	78,118
2023-06-28	26.920	26.920	25.660	25.780	25.780	131,067
2023-06-27	27.040	27.260	25.960	26.500	26.500	322,303
2023-06-26	27.820	28.780	27.000	27.040	27.040	161,499
2023-06-22	27.400	28.140	27.120	27.920	27.920	364,200
2023-06-21	27.700	28.380	27.500	27.540	27.540	129,283
2023-06-20	28.060	28.660	27.020	27.580	27.580	204,906
2023-06-19	28.600	28.720	27.680	28.180	28.180	205,810
2023-06-16	31.780	31.980	28.840	29.060	29.060	219,734

← NewerPage 14 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.