Sedana Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	31.780	31.980	28.840	29.060	29.060	219,734
2023-06-15	32.280	33.720	31.780	31.780	31.780	139,635
2023-06-14	30.620	32.380	30.460	32.260	32.260	367,357
2023-06-13	32.820	33.140	30.620	30.620	30.620	520,329
2023-06-12	33.460	34.500	32.820	32.820	32.820	822,561
2023-06-09	32.140	33.960	31.800	33.520	33.520	444,967
2023-06-08	31.020	32.200	29.420	32.000	32.000	1,888,770
2023-06-07	29.300	31.380	29.300	30.660	30.660	224,690
2023-06-05	28.680	29.620	28.680	29.320	29.320	88,874
2023-06-02	29.600	30.040	28.180	28.680	28.680	142,301
2023-06-01	29.820	30.200	28.260	29.480	29.480	467,556
2023-05-31	28.040	30.080	28.000	29.820	29.820	242,052
2023-05-30	28.000	29.620	27.800	28.040	28.040	147,728
2023-05-29	28.000	28.480	27.800	28.000	28.000	53,769
2023-05-26	26.960	27.980	26.860	27.860	27.860	43,412
2023-05-25	26.820	27.480	26.820	26.960	26.960	54,579
2023-05-24	27.880	27.880	26.700	26.800	26.800	105,478
2023-05-23	27.000	28.460	27.000	28.020	28.020	177,819
2023-05-22	26.200	27.580	25.400	27.000	27.000	237,145
2023-05-19	25.540	25.880	24.700	25.660	25.660	144,204
2023-05-17	26.860	26.860	23.720	25.660	25.660	832,469
2023-05-16	30.080	30.080	28.600	28.720	28.720	256,085
2023-05-15	30.360	31.380	29.200	29.500	29.500	142,862
2023-05-12	30.000	30.380	29.180	29.300	29.300	198,268
2023-05-11	27.900	30.140	27.780	29.780	29.780	244,254
2023-05-10	25.940	27.820	25.900	27.500	27.500	119,557
2023-05-09	26.200	26.200	25.440	25.940	25.940	60,821
2023-05-08	26.180	27.000	26.000	26.100	26.100	196,335
2023-05-05	25.340	26.180	25.180	26.180	26.180	83,418
2023-05-04	25.220	25.220	24.240	25.060	25.060	46,588
2023-05-03	26.760	26.760	25.000	25.000	25.000	94,929
2023-05-02	26.100	26.800	25.720	26.320	26.320	112,232
2023-04-28	25.300	26.480	24.220	25.760	25.760	108,410
2023-04-27	24.000	25.320	23.460	24.920	24.920	214,320
2023-04-26	22.160	23.500	21.560	23.140	23.140	145,126
2023-04-25	21.500	22.160	21.200	22.160	22.160	404,487
2023-04-24	22.440	22.460	21.640	21.800	21.800	55,330
2023-04-21	22.800	22.820	21.800	22.440	22.440	87,028
2023-04-20	23.160	23.160	22.180	22.480	22.480	40,676
2023-04-19	23.140	23.140	22.380	22.920	22.920	35,154
2023-04-18	23.400	23.400	22.800	23.100	23.100	42,034
2023-04-17	22.960	23.280	22.940	23.220	23.220	58,665
2023-04-14	23.240	23.280	22.800	22.940	22.940	51,533
2023-04-13	22.560	23.280	22.420	23.180	23.180	36,478
2023-04-12	23.100	23.200	22.120	22.560	22.560	79,757
2023-04-11	23.260	23.380	22.720	23.080	23.080	52,817
2023-04-06	22.300	23.420	22.300	23.160	23.160	57,557
2023-04-05	21.760	22.280	21.580	22.160	22.160	49,318
2023-04-04	21.180	22.260	21.180	21.760	21.760	61,447
2023-04-03	21.360	21.540	20.900	21.480	21.480	59,277
2023-03-31	21.000	21.500	20.960	21.380	21.380	43,468
2023-03-30	21.400	22.160	20.820	21.500	21.500	175,368
2023-03-29	19.200	22.000	19.000	21.580	21.580	279,448
2023-03-28	19.310	19.420	18.420	18.660	18.660	79,661
2023-03-27	20.380	20.800	19.300	19.310	19.310	102,653
2023-03-24	19.010	20.360	19.010	20.020	20.020	141,625
2023-03-23	18.750	19.500	18.270	19.180	19.180	45,148
2023-03-22	18.590	19.110	18.020	18.650	18.650	119,215
2023-03-21	19.010	19.240	18.300	18.600	18.600	59,299
2023-03-20	18.520	19.150	18.260	18.980	18.980	132,884

← NewerPage 15 of 22 · 1,262 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.