Sedana Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	19.340	19.640	18.800	19.050	19.050	201,917
2023-03-16	20.000	20.220	18.950	19.330	19.330	194,916
2023-03-15	20.800	20.800	19.470	19.970	19.970	155,099
2023-03-14	20.480	20.700	20.260	20.700	20.700	58,980
2023-03-13	20.500	20.520	19.400	20.380	20.380	162,892
2023-03-10	20.900	20.900	20.100	20.520	20.520	143,709
2023-03-09	21.960	21.960	21.000	21.100	21.100	115,622
2023-03-08	22.660	22.840	21.540	21.940	21.940	60,773
2023-03-07	22.940	23.420	22.460	22.660	22.660	66,399
2023-03-06	23.140	23.500	22.380	22.940	22.940	56,702
2023-03-03	22.420	23.220	21.920	23.120	23.120	73,097
2023-03-02	22.020	23.100	21.620	22.440	22.440	116,940
2023-03-01	22.980	23.300	22.020	22.500	22.500	121,466
2023-02-28	22.760	23.180	22.240	23.080	23.080	108,798
2023-02-27	22.140	22.720	21.520	22.720	22.720	71,495
2023-02-24	23.480	23.480	21.600	22.000	22.000	125,618
2023-02-23	22.220	23.100	22.220	22.740	22.740	501,458
2023-02-22	23.860	23.860	22.240	22.500	22.500	190,188
2023-02-21	25.180	25.180	24.040	24.040	24.040	462,973
2023-02-20	25.020	25.400	23.540	25.180	25.180	163,567
2023-02-17	24.800	24.960	23.180	24.320	24.320	190,270
2023-02-16	22.200	24.000	20.000	23.680	23.680	337,294
2023-02-15	21.780	21.820	20.860	21.260	21.260	88,046
2023-02-14	22.000	22.480	21.440	21.660	21.660	92,292
2023-02-13	20.820	21.820	20.500	21.660	21.660	84,607
2023-02-10	21.500	21.740	20.420	20.820	20.820	229,903
2023-02-09	21.580	21.720	21.120	21.440	21.440	138,467
2023-02-08	21.640	21.940	21.500	21.580	21.580	189,727
2023-02-07	22.940	23.000	21.460	21.640	21.640	429,141
2023-02-06	22.720	22.720	21.880	22.180	22.180	106,231
2023-02-03	23.500	23.600	22.400	23.060	23.060	243,461
2023-02-02	22.800	23.640	22.800	23.500	23.500	265,553
2023-02-01	23.140	23.800	22.560	22.660	22.660	256,601
2023-01-31	23.900	24.180	22.900	23.000	23.000	185,974
2023-01-30	25.260	25.300	23.420	24.000	24.000	295,302
2023-01-27	26.160	26.360	25.040	25.260	25.260	103,492
2023-01-26	27.080	27.920	26.440	26.500	26.500	250,258
2023-01-25	25.700	28.140	25.700	27.060	27.060	193,865
2023-01-24	24.920	25.620	24.920	25.620	25.620	67,680
2023-01-23	25.020	25.740	24.400	24.920	24.920	97,460
2023-01-20	24.680	25.320	24.600	24.980	24.980	80,122
2023-01-19	26.020	26.020	24.180	24.440	24.440	280,403
2023-01-18	27.240	27.240	25.300	26.060	26.060	236,618
2023-01-17	27.300	27.800	26.580	27.240	27.240	256,247
2023-01-16	27.400	27.400	26.240	26.980	26.980	292,089
2023-01-13	25.200	27.300	25.200	27.300	27.300	378,305
2023-01-12	24.720	25.060	23.720	25.020	25.020	93,404
2023-01-11	24.100	24.700	23.500	24.700	24.700	122,283
2023-01-10	25.180	25.180	23.740	24.300	24.300	361,499
2023-01-09	23.000	25.200	22.520	24.900	24.900	402,933
2023-01-05	23.540	23.820	21.720	22.020	22.020	184,938
2023-01-04	21.040	23.940	21.040	23.600	23.600	737,140
2023-01-03	19.300	20.180	18.810	18.920	18.920	121,815
2023-01-02	18.760	19.680	18.700	19.250	19.250	63,945
2022-12-30	18.360	19.350	18.360	18.700	18.700	173,797
2022-12-29	18.000	18.490	17.320	18.360	18.360	497,527
2022-12-28	18.010	18.210	17.680	17.700	17.700	71,727
2022-12-27	18.440	18.710	18.050	18.130	18.130	50,591
2022-12-23	18.190	19.700	18.190	18.360	18.360	97,594
2022-12-22	18.290	18.700	18.010	18.180	18.180	59,176

← NewerPage 16 of 21 · 1,257 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.