Sedana Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 67.400 | 68.700 | 65.750 | 66.000 | 66.000 | 94,464 |
| 2022-04-05 | 67.900 | 69.500 | 66.700 | 67.450 | 67.450 | 125,536 |
| 2022-04-04 | 67.100 | 68.050 | 65.400 | 67.700 | 67.700 | 78,927 |
| 2022-04-01 | 67.900 | 67.900 | 65.100 | 66.850 | 66.850 | 103,527 |
| 2022-03-31 | 66.650 | 69.100 | 66.050 | 67.900 | 67.900 | 160,579 |
| 2022-03-30 | 66.350 | 66.350 | 62.850 | 64.950 | 64.950 | 156,921 |
| 2022-03-29 | 64.050 | 67.250 | 64.050 | 66.350 | 66.350 | 145,628 |
| 2022-03-28 | 63.950 | 65.300 | 62.600 | 63.700 | 63.700 | 139,857 |
| 2022-03-25 | 63.700 | 66.400 | 63.000 | 63.650 | 63.650 | 104,814 |
| 2022-03-24 | 65.450 | 66.000 | 63.300 | 63.700 | 63.700 | 113,710 |
| 2022-03-23 | 65.150 | 65.400 | 62.600 | 65.400 | 65.400 | 419,632 |
| 2022-03-22 | 62.500 | 65.550 | 61.700 | 65.150 | 65.150 | 406,072 |
| 2022-03-21 | 63.350 | 63.350 | 59.850 | 60.650 | 60.650 | 158,019 |
| 2022-03-18 | 62.950 | 63.300 | 59.450 | 62.650 | 62.650 | 178,568 |
| 2022-03-17 | 57.850 | 61.650 | 56.900 | 61.600 | 61.600 | 361,355 |
| 2022-03-16 | 58.100 | 60.000 | 57.000 | 57.850 | 57.850 | 626,803 |
| 2022-03-15 | 59.050 | 59.050 | 56.250 | 58.000 | 58.000 | 247,715 |
| 2022-03-14 | 59.000 | 59.050 | 56.150 | 59.000 | 59.000 | 469,934 |
| 2022-03-11 | 58.200 | 60.000 | 57.050 | 58.250 | 58.250 | 311,696 |
| 2022-03-10 | 59.500 | 60.550 | 57.750 | 58.200 | 58.200 | 109,646 |
| 2022-03-09 | 59.000 | 61.800 | 57.250 | 58.400 | 58.400 | 192,787 |
| 2022-03-08 | 60.900 | 62.400 | 58.000 | 58.700 | 58.700 | 104,469 |
| 2022-03-07 | 61.100 | 63.000 | 58.050 | 59.950 | 59.950 | 151,427 |
| 2022-03-04 | 61.250 | 63.000 | 60.200 | 61.400 | 61.400 | 144,381 |
| 2022-03-03 | 65.100 | 66.150 | 60.700 | 61.600 | 61.600 | 80,270 |
| 2022-03-02 | 65.100 | 68.200 | 64.050 | 65.100 | 65.100 | 148,985 |
| 2022-03-01 | 68.700 | 69.000 | 64.800 | 65.100 | 65.100 | 155,267 |
| 2022-02-28 | 61.300 | 68.850 | 60.500 | 68.650 | 68.650 | 163,805 |
| 2022-02-25 | 60.400 | 63.200 | 58.000 | 62.100 | 62.100 | 119,448 |
| 2022-02-24 | 56.000 | 62.000 | 55.600 | 60.050 | 60.050 | 178,995 |
| 2022-02-23 | 61.000 | 62.850 | 59.800 | 60.400 | 60.400 | 167,496 |
| 2022-02-22 | 56.000 | 61.650 | 55.450 | 60.900 | 60.900 | 280,678 |
| 2022-02-21 | 60.750 | 61.000 | 56.600 | 57.750 | 57.750 | 413,272 |
| 2022-02-18 | 71.350 | 71.350 | 59.800 | 60.750 | 60.750 | 741,457 |
| 2022-02-17 | 71.400 | 74.700 | 69.050 | 71.350 | 71.350 | 262,107 |
| 2022-02-16 | 69.100 | 71.900 | 67.750 | 69.600 | 69.600 | 179,225 |
| 2022-02-15 | 70.200 | 70.900 | 68.000 | 69.700 | 69.700 | 158,776 |
| 2022-02-14 | 67.400 | 70.700 | 66.550 | 70.100 | 70.100 | 354,766 |
| 2022-02-11 | 74.400 | 74.400 | 70.650 | 71.500 | 71.500 | 109,234 |
| 2022-02-10 | 76.500 | 77.100 | 73.200 | 75.350 | 75.350 | 63,617 |
| 2022-02-09 | 73.600 | 77.000 | 73.600 | 75.900 | 75.900 | 126,353 |
| 2022-02-08 | 73.050 | 74.650 | 71.850 | 73.450 | 73.450 | 45,917 |
| 2022-02-07 | 75.200 | 75.450 | 72.800 | 73.050 | 73.050 | 96,702 |
| 2022-02-04 | 76.500 | 76.500 | 73.500 | 75.200 | 75.200 | 78,123 |
| 2022-02-03 | 78.500 | 78.650 | 74.450 | 74.700 | 74.700 | 81,766 |
| 2022-02-02 | 78.900 | 79.750 | 76.650 | 78.800 | 78.800 | 80,940 |
| 2022-02-01 | 75.100 | 77.900 | 75.100 | 77.450 | 77.450 | 129,745 |
| 2022-01-31 | 75.000 | 76.900 | 74.250 | 74.600 | 74.600 | 79,553 |
| 2022-01-28 | 75.800 | 75.800 | 71.800 | 74.750 | 74.750 | 76,886 |
| 2022-01-27 | 70.000 | 75.650 | 69.250 | 73.800 | 73.800 | 264,989 |
| 2022-01-26 | 69.000 | 71.400 | 68.750 | 69.550 | 69.550 | 189,059 |
| 2022-01-25 | 71.000 | 72.500 | 68.300 | 69.000 | 69.000 | 281,327 |
| 2022-01-24 | 74.550 | 74.550 | 69.250 | 69.250 | 69.250 | 271,017 |
| 2022-01-21 | 75.000 | 76.000 | 73.350 | 74.600 | 74.600 | 139,541 |
| 2022-01-20 | 77.950 | 78.000 | 74.100 | 77.100 | 77.100 | 140,479 |
| 2022-01-19 | 70.350 | 76.800 | 70.200 | 76.000 | 76.000 | 401,516 |
| 2022-01-18 | 74.350 | 74.450 | 69.350 | 71.300 | 71.300 | 592,385 |
| 2022-01-17 | 73.500 | 75.000 | 71.400 | 74.350 | 74.350 | 199,371 |
| 2022-01-14 | 75.000 | 77.250 | 72.500 | 73.800 | 73.800 | 606,898 |
| 2022-01-13 | 81.150 | 81.150 | 75.500 | 75.500 | 75.500 | 729,890 |
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.