Sedana Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	25.480	26.400	24.740	26.400	26.400	298,322
2022-07-05	25.200	25.620	24.060	24.840	24.840	349,132
2022-07-04	27.700	27.820	24.600	24.940	24.940	568,868
2022-07-01	27.200	27.980	26.260	27.700	27.700	320,353
2022-06-30	26.540	27.320	26.240	27.000	27.000	337,851
2022-06-29	27.300	27.660	26.000	27.520	27.520	192,968
2022-06-28	29.480	29.480	27.300	27.300	27.300	218,372
2022-06-27	28.400	29.840	28.320	28.940	28.940	299,163
2022-06-23	28.240	28.240	26.900	28.000	28.000	146,486
2022-06-22	27.000	28.420	25.600	28.240	28.240	337,219
2022-06-21	28.000	28.180	26.680	27.000	27.000	119,444
2022-06-20	27.000	28.300	26.700	27.460	27.460	272,858
2022-06-17	25.120	27.100	25.100	26.640	26.640	467,568
2022-06-16	25.760	25.760	23.760	24.560	24.560	160,599
2022-06-15	25.960	26.300	25.120	25.760	25.760	196,995
2022-06-14	26.700	27.300	25.660	26.140	26.140	220,555
2022-06-13	28.100	28.100	26.640	27.140	27.140	237,413
2022-06-10	29.500	29.840	28.100	28.200	28.200	188,561
2022-06-09	31.400	31.400	29.520	30.300	30.300	171,923
2022-06-08	32.000	32.500	30.560	31.380	31.380	112,666
2022-06-07	31.200	32.000	30.140	31.880	31.880	330,680
2022-06-03	31.100	32.380	30.440	31.140	31.140	599,059
2022-06-02	33.740	34.580	32.020	32.260	32.260	95,294
2022-06-01	36.000	36.560	33.560	33.740	33.740	110,189
2022-05-31	37.000	37.020	34.780	35.500	35.500	516,994
2022-05-30	36.480	38.080	35.740	36.040	36.040	801,980
2022-05-27	33.380	36.860	33.380	36.480	36.480	520,364
2022-05-25	33.260	34.200	32.540	33.380	33.380	961,824
2022-05-24	32.760	33.900	31.740	32.840	32.840	239,924
2022-05-23	32.120	33.500	30.840	32.920	32.920	466,077
2022-05-20	33.740	35.780	31.400	31.780	31.780	245,074
2022-05-19	32.980	34.380	31.960	33.740	33.740	238,960
2022-05-18	31.340	33.300	31.340	32.500	32.500	645,258
2022-05-17	30.580	32.980	30.580	31.340	31.340	206,209
2022-05-16	31.800	31.800	29.640	30.580	30.580	594,049
2022-05-13	30.780	33.000	30.780	32.020	32.020	281,699
2022-05-12	30.000	30.960	29.080	30.780	30.780	169,342
2022-05-11	31.280	32.500	30.140	31.100	31.100	238,971
2022-05-10	29.500	32.440	29.100	31.280	31.280	350,216
2022-05-09	29.800	30.380	28.920	29.500	29.500	519,855
2022-05-06	31.100	31.360	29.520	30.480	30.480	356,826
2022-05-05	31.800	34.440	31.260	31.640	31.640	423,359
2022-05-04	33.580	33.580	30.860	31.720	31.720	540,621
2022-05-03	33.840	36.080	31.880	32.800	32.800	354,423
2022-05-02	37.960	37.960	32.700	33.660	33.660	534,036
2022-04-29	36.760	39.900	34.660	38.020	38.020	414,174
2022-04-28	37.000	41.480	31.100	33.900	33.900	1,986,750
2022-04-27	48.320	49.400	47.980	49.000	49.000	203,729
2022-04-26	51.350	51.350	47.460	47.980	47.980	597,477
2022-04-25	51.750	52.900	50.200	51.350	51.350	303,846
2022-04-22	56.000	56.000	53.150	53.650	53.650	138,263
2022-04-21	57.800	58.800	55.700	56.100	56.100	79,332
2022-04-20	59.100	60.400	57.800	57.800	57.800	83,741
2022-04-19	58.900	59.750	56.350	58.750	58.750	138,915
2022-04-14	57.000	58.950	55.500	58.750	58.750	80,199
2022-04-13	58.600	58.600	55.450	56.500	56.500	170,102
2022-04-12	61.150	61.400	57.200	57.200	57.200	250,899
2022-04-11	59.400	63.450	57.300	60.050	60.050	410,410
2022-04-08	62.100	62.800	58.800	59.750	59.750	308,507
2022-04-07	66.000	66.000	59.750	62.100	62.100	367,403

← NewerPage 19 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.