Sedana Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	18.240	18.410	18.010	18.290	18.290	130,925
2022-12-20	18.880	18.920	18.060	18.060	18.060	222,087
2022-12-19	19.000	19.660	18.900	18.900	18.900	325,586
2022-12-16	19.510	19.720	19.100	19.250	19.250	176,069
2022-12-15	21.500	21.660	19.250	19.400	19.400	331,550
2022-12-14	21.060	21.660	20.780	21.240	21.240	128,897
2022-12-13	20.940	22.000	20.760	21.060	21.060	205,902
2022-12-12	20.840	21.340	20.520	20.860	20.860	164,150
2022-12-09	20.080	21.200	20.080	20.840	20.840	149,168
2022-12-08	20.900	20.900	19.690	20.060	20.060	117,562
2022-12-07	19.450	20.320	18.810	19.660	19.660	194,702
2022-12-06	20.700	20.700	19.410	19.450	19.450	109,795
2022-12-05	19.560	20.680	19.560	20.480	20.480	159,839
2022-12-02	18.720	20.480	18.310	19.690	19.690	586,714
2022-12-01	19.420	20.220	18.310	18.450	18.450	720,801
2022-11-30	20.320	20.420	19.050	19.410	19.410	2,207,273
2022-11-29	19.940	20.320	19.220	20.320	20.320	185,812
2022-11-28	20.500	20.500	19.570	19.940	19.940	322,020
2022-11-25	20.760	21.480	20.280	20.500	20.500	198,518
2022-11-24	19.740	20.800	19.600	20.760	20.760	185,930
2022-11-23	19.900	19.900	19.330	19.750	19.750	94,716
2022-11-22	20.240	20.420	19.310	19.890	19.890	123,540
2022-11-21	20.400	20.400	19.500	20.040	20.040	130,008
2022-11-18	20.340	20.560	19.530	20.420	20.420	195,979
2022-11-17	20.380	20.900	19.850	20.380	20.380	155,256
2022-11-16	21.440	21.680	19.600	20.420	20.420	185,967
2022-11-15	21.880	21.980	20.620	21.440	21.440	195,373
2022-11-14	21.120	22.600	20.320	21.760	21.760	346,272
2022-11-11	19.850	21.120	18.660	21.120	21.120	457,514
2022-11-10	18.590	19.970	17.590	19.780	19.780	253,631
2022-11-09	19.200	19.400	18.390	18.600	18.600	191,059
2022-11-08	18.690	19.380	18.300	19.200	19.200	321,419
2022-11-07	18.710	18.980	18.090	18.340	18.340	152,928
2022-11-04	19.130	19.130	18.400	18.710	18.710	98,686
2022-11-03	18.800	19.250	18.430	18.720	18.720	99,542
2022-11-02	20.100	20.180	18.590	18.790	18.790	161,966
2022-11-01	20.000	20.500	19.830	20.300	20.300	430,891
2022-10-31	19.240	20.200	19.000	20.000	20.000	179,240
2022-10-28	19.200	19.650	18.720	19.250	19.250	265,966
2022-10-27	19.730	20.320	19.400	19.530	19.530	338,166
2022-10-26	19.990	20.540	19.030	19.890	19.890	700,519
2022-10-25	23.780	24.520	18.000	20.000	20.000	2,248,762
2022-10-24	25.320	26.000	25.000	25.620	25.620	134,530
2022-10-21	25.400	25.900	24.700	25.560	25.560	77,123
2022-10-20	24.520	25.140	23.900	24.840	24.840	135,643
2022-10-19	25.220	25.840	24.560	24.880	24.880	84,987
2022-10-18	25.840	26.500	25.500	25.700	25.700	117,386
2022-10-17	25.700	26.040	24.760	25.840	25.840	78,562
2022-10-14	24.400	26.100	24.200	25.600	25.600	384,790
2022-10-13	25.220	25.220	23.480	24.560	24.560	220,373
2022-10-12	25.300	25.980	23.660	25.220	25.220	153,229
2022-10-11	24.440	25.500	23.640	25.160	25.160	153,780
2022-10-10	25.780	25.780	24.040	24.440	24.440	94,987
2022-10-07	26.700	26.960	24.920	25.120	25.120	143,051
2022-10-06	26.820	26.820	25.360	26.440	26.440	76,370
2022-10-05	25.700	25.960	24.900	25.320	25.320	105,443
2022-10-04	25.000	25.900	24.440	25.700	25.700	147,842
2022-10-03	24.440	24.600	23.000	24.340	24.340	141,067
2022-09-30	24.140	24.600	23.680	24.460	24.460	142,349
2022-09-29	23.700	24.180	22.900	24.140	24.140	207,142

← NewerPage 17 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.