Sedana Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.800 | 8.890 | 8.630 | 8.800 | 8.800 | 47,223 |
| 2026-07-24 | 8.780 | 8.920 | 8.630 | 8.670 | 8.670 | 78,424 |
| 2026-07-23 | 8.800 | 8.870 | 8.570 | 8.620 | 8.620 | 56,020 |
| 2026-07-22 | 8.750 | 8.840 | 8.580 | 8.660 | 8.660 | 111,150 |
| 2026-07-21 | 8.820 | 8.910 | 8.710 | 8.740 | 8.740 | 17,469 |
| 2026-07-20 | 8.810 | 8.850 | 8.730 | 8.750 | 8.750 | 30,615 |
| 2026-07-17 | 8.790 | 9.030 | 8.600 | 8.640 | 8.640 | 61,707 |
| 2026-07-16 | 8.810 | 9.180 | 8.750 | 8.980 | 8.980 | 98,186 |
| 2026-07-15 | 8.850 | 8.910 | 8.710 | 8.820 | 8.820 | 36,964 |
| 2026-07-14 | 8.660 | 8.830 | 8.640 | 8.740 | 8.740 | 15,355 |
| 2026-07-13 | 8.930 | 8.930 | 8.560 | 8.810 | 8.810 | 27,703 |
| 2026-07-10 | 8.920 | 9.000 | 8.790 | 8.930 | 8.930 | 7,987 |
| 2026-07-09 | 8.720 | 8.950 | 8.710 | 8.950 | 8.950 | 45,668 |
| 2026-07-08 | 8.960 | 8.970 | 8.630 | 8.960 | 8.960 | 36,701 |
| 2026-07-07 | 8.840 | 9.300 | 8.810 | 8.970 | 8.970 | 23,797 |
| 2026-07-06 | 8.740 | 8.860 | 8.740 | 8.860 | 8.860 | 41,060 |
| 2026-07-03 | 8.810 | 8.810 | 8.650 | 8.700 | 8.700 | 22,591 |
| 2026-07-02 | 8.790 | 8.830 | 8.580 | 8.670 | 8.670 | 56,255 |
| 2026-07-01 | 8.400 | 8.790 | 8.320 | 8.700 | 8.700 | 76,951 |
| 2026-06-30 | 8.140 | 8.340 | 8.020 | 8.280 | 8.280 | 46,732 |
| 2026-06-29 | 8.310 | 8.410 | 8.140 | 8.160 | 8.160 | 25,287 |
| 2026-06-26 | 8.150 | 8.330 | 8.040 | 8.300 | 8.300 | 31,258 |
| 2026-06-25 | 8.050 | 8.140 | 7.900 | 8.140 | 8.140 | 62,925 |
| 2026-06-24 | 8.320 | 8.340 | 7.900 | 7.930 | 7.930 | 119,280 |
| 2026-06-23 | 8.200 | 8.450 | 8.040 | 8.320 | 8.320 | 79,237 |
| 2026-06-22 | 8.220 | 8.220 | 8.000 | 8.160 | 8.160 | 87,862 |
| 2026-06-18 | 8.610 | 8.870 | 8.120 | 8.120 | 8.120 | 113,243 |
| 2026-06-17 | 8.650 | 8.980 | 8.410 | 8.550 | 8.550 | 265,792 |
| 2026-06-16 | 8.350 | 8.400 | 8.150 | 8.150 | 8.150 | 127,204 |
| 2026-06-15 | 8.650 | 8.680 | 8.370 | 8.410 | 8.410 | 132,930 |
| 2026-06-12 | 9.020 | 9.120 | 8.550 | 8.670 | 8.670 | 84,187 |
| 2026-06-11 | 8.500 | 9.010 | 8.410 | 9.010 | 9.010 | 96,825 |
| 2026-06-10 | 8.510 | 8.670 | 8.310 | 8.570 | 8.570 | 202,680 |
| 2026-06-09 | 8.930 | 8.930 | 8.650 | 8.650 | 8.650 | 142,178 |
| 2026-06-08 | 9.020 | 9.020 | 8.810 | 8.850 | 8.850 | 88,005 |
| 2026-06-05 | 9.280 | 9.280 | 9.000 | 9.050 | 9.050 | 80,164 |
| 2026-06-04 | 9.400 | 9.400 | 9.240 | 9.280 | 9.280 | 17,303 |
| 2026-06-03 | 9.250 | 9.410 | 9.030 | 9.300 | 9.300 | 52,314 |
| 2026-06-02 | 9.220 | 9.260 | 9.020 | 9.200 | 9.200 | 32,427 |
| 2026-06-01 | 9.610 | 9.610 | 9.000 | 9.200 | 9.200 | 163,755 |
| 2026-05-29 | 10.000 | 10.200 | 9.410 | 9.410 | 9.410 | 147,439 |
| 2026-05-28 | 9.840 | 9.940 | 9.690 | 9.940 | 9.940 | 41,912 |
| 2026-05-27 | 9.750 | 9.940 | 9.710 | 9.710 | 9.710 | 23,599 |
| 2026-05-26 | 9.820 | 9.890 | 9.660 | 9.720 | 9.720 | 41,775 |
| 2026-05-25 | 9.980 | 9.980 | 9.830 | 9.930 | 9.930 | 27,203 |
| 2026-05-22 | 9.860 | 9.920 | 9.620 | 9.850 | 9.850 | 91,864 |
| 2026-05-21 | 9.960 | 10.040 | 9.700 | 9.790 | 9.790 | 68,254 |
| 2026-05-20 | 9.600 | 9.950 | 9.380 | 9.930 | 9.930 | 132,667 |
| 2026-05-19 | 9.330 | 9.550 | 9.310 | 9.390 | 9.390 | 86,987 |
| 2026-05-18 | 9.620 | 9.680 | 9.260 | 9.460 | 9.460 | 125,293 |
| 2026-05-15 | 9.550 | 9.770 | 9.360 | 9.770 | 9.770 | 78,752 |
| 2026-05-13 | 9.360 | 9.550 | 9.300 | 9.480 | 9.480 | 40,859 |
| 2026-05-12 | 9.520 | 9.640 | 9.360 | 9.360 | 9.360 | 48,289 |
| 2026-05-11 | 9.800 | 9.910 | 9.550 | 9.550 | 9.550 | 50,708 |
| 2026-05-08 | 9.690 | 9.790 | 9.640 | 9.790 | 9.790 | 53,062 |
| 2026-05-07 | 9.800 | 9.970 | 9.600 | 9.770 | 9.770 | 47,808 |
| 2026-05-06 | 9.890 | 10.100 | 9.750 | 9.790 | 9.790 | 60,850 |
| 2026-05-05 | 10.040 | 10.140 | 9.800 | 9.850 | 9.850 | 73,859 |
| 2026-05-04 | 10.100 | 10.340 | 9.780 | 9.970 | 9.970 | 145,158 |
| 2026-04-30 | 10.380 | 10.660 | 9.980 | 10.320 | 10.320 | 270,740 |
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.