Sedana Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	22.280	23.700	22.120	23.700	23.700	181,370
2022-09-27	22.320	22.840	22.160	22.520	22.520	104,131
2022-09-26	23.000	23.060	22.200	22.300	22.300	123,306
2022-09-23	22.400	22.720	21.700	22.440	22.440	198,270
2022-09-22	23.000	23.000	21.860	21.960	21.960	160,634
2022-09-21	22.200	23.200	22.200	23.000	23.000	100,861
2022-09-20	23.460	23.620	22.360	22.900	22.900	159,049
2022-09-19	24.020	24.200	23.200	23.460	23.460	161,128
2022-09-16	23.480	23.600	22.680	23.080	23.080	119,352
2022-09-15	24.500	24.500	23.200	23.460	23.460	86,725
2022-09-14	23.440	23.960	23.160	23.900	23.900	97,811
2022-09-13	23.440	24.560	23.280	23.440	23.440	187,223
2022-09-12	23.520	23.900	23.080	23.600	23.600	969,896
2022-09-09	23.140	24.000	23.100	23.500	23.500	327,247
2022-09-08	24.300	24.300	22.440	23.700	23.700	143,808
2022-09-07	23.600	23.600	22.420	23.400	23.400	202,810
2022-09-06	24.600	24.880	23.380	23.600	23.600	80,195
2022-09-05	25.360	25.360	23.680	24.420	24.420	84,478
2022-09-02	24.120	25.360	24.120	25.360	25.360	87,514
2022-09-01	25.100	25.100	24.000	24.500	24.500	331,655
2022-08-31	25.400	25.420	24.000	25.100	25.100	163,276
2022-08-30	24.020	25.100	23.100	24.760	24.760	282,754
2022-08-29	23.220	23.560	22.400	22.800	22.800	170,506
2022-08-26	24.600	25.280	23.220	23.220	23.220	139,355
2022-08-25	25.500	25.600	24.160	24.540	24.540	135,195
2022-08-24	24.900	25.440	23.900	25.060	25.060	109,549
2022-08-23	25.220	25.600	24.280	24.620	24.620	87,880
2022-08-22	26.000	26.460	25.000	25.220	25.220	134,710
2022-08-19	27.480	27.480	25.840	26.540	26.540	130,230
2022-08-18	27.280	27.280	26.420	27.060	27.060	131,951
2022-08-17	27.960	28.360	26.540	27.100	27.100	178,273
2022-08-16	28.900	29.100	28.200	28.620	28.620	104,642
2022-08-15	30.020	30.400	28.700	28.880	28.880	61,133
2022-08-12	29.940	30.220	28.440	29.640	29.640	69,108
2022-08-11	28.220	29.300	27.100	29.160	29.160	118,812
2022-08-10	27.340	28.220	26.640	27.900	27.900	161,611
2022-08-09	28.420	28.540	27.200	27.360	27.360	124,267
2022-08-08	28.400	28.880	28.220	28.440	28.440	102,975
2022-08-05	30.000	30.320	28.660	28.780	28.780	148,416
2022-08-04	29.560	30.840	29.100	30.000	30.000	197,467
2022-08-03	27.180	29.500	27.180	29.460	29.460	260,853
2022-08-02	27.300	27.320	26.120	27.160	27.160	178,831
2022-08-01	27.680	27.700	26.380	27.320	27.320	344,090
2022-07-29	27.020	27.860	26.500	27.660	27.660	297,271
2022-07-28	26.420	27.100	26.000	26.500	26.500	296,997
2022-07-27	24.600	25.860	24.360	25.720	25.720	177,743
2022-07-26	24.640	24.920	24.020	24.400	24.400	152,126
2022-07-25	26.000	26.000	24.300	24.660	24.660	303,558
2022-07-22	24.020	25.980	23.160	25.480	25.480	379,186
2022-07-21	20.980	24.500	20.380	24.020	24.020	1,159,656
2022-07-20	22.500	22.500	21.560	21.900	21.900	447,368
2022-07-19	21.500	22.580	20.800	22.460	22.460	344,587
2022-07-18	21.420	21.880	21.120	21.500	21.500	555,383
2022-07-15	21.300	21.920	20.620	21.040	21.040	476,205
2022-07-14	22.100	22.100	20.840	21.300	21.300	426,147
2022-07-13	22.680	22.920	21.740	22.060	22.060	218,254
2022-07-12	24.500	24.500	22.700	22.720	22.720	328,292
2022-07-11	25.500	25.500	24.020	24.740	24.740	152,697
2022-07-08	25.960	26.420	24.660	25.340	25.340	269,395
2022-07-07	26.280	26.460	25.040	26.460	26.460	523,952

← NewerPage 18 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.