Sedana Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	81.900	83.400	80.450	81.150	81.150	270,092
2022-01-11	82.000	84.400	81.550	81.550	81.550	95,137
2022-01-10	87.750	87.750	81.550	81.600	81.600	217,703
2022-01-07	90.000	90.000	87.000	87.750	87.750	127,762
2022-01-05	92.750	93.450	89.850	90.500	90.500	46,784
2022-01-04	95.500	96.650	92.700	92.750	92.750	70,158
2022-01-03	98.050	98.050	94.000	95.600	95.600	81,581
2021-12-30	97.500	98.400	96.100	98.050	98.050	31,635
2021-12-29	96.600	98.300	96.250	97.400	97.400	120,597
2021-12-28	95.400	97.050	94.200	96.600	96.600	99,406
2021-12-27	91.900	95.050	91.900	93.800	93.800	77,188
2021-12-23	88.500	90.950	88.100	89.300	89.300	49,410
2021-12-22	87.000	88.600	86.400	88.500	88.500	47,074
2021-12-21	91.000	91.000	86.750	87.350	87.350	119,785
2021-12-20	90.850	92.700	90.000	90.900	90.900	32,526
2021-12-17	90.050	93.700	87.350	93.450	93.450	155,571
2021-12-16	90.900	94.250	89.350	90.000	90.000	215,036
2021-12-15	89.350	92.550	88.850	90.800	90.800	131,841
2021-12-14	89.100	89.950	88.100	89.350	89.350	108,688
2021-12-13	88.100	90.400	87.150	89.100	89.100	64,731
2021-12-10	88.450	89.500	86.700	88.100	88.100	73,312
2021-12-09	89.250	89.800	85.600	88.450	88.450	132,481
2021-12-08	89.300	90.950	86.650	87.750	87.750	83,461
2021-12-07	84.500	88.450	84.500	88.200	88.200	115,930
2021-12-06	86.050	87.150	83.850	84.050	84.050	279,391
2021-12-03	86.050	89.950	84.850	85.800	85.800	260,185
2021-12-02	90.950	91.000	85.400	86.000	86.000	113,406
2021-12-01	90.150	91.650	87.750	90.150	90.150	90,264
2021-11-30	87.800	90.500	85.600	90.100	90.100	248,286
2021-11-29	90.350	90.700	87.000	87.800	87.800	75,121
2021-11-26	87.750	93.450	86.350	90.350	90.350	290,898
2021-11-25	88.000	88.450	85.500	88.450	88.450	61,779
2021-11-24	88.200	89.550	85.300	87.400	87.400	58,521
2021-11-23	90.850	90.850	87.150	88.150	88.150	62,128
2021-11-22	92.400	92.950	90.050	90.850	90.850	69,118
2021-11-19	93.400	94.250	92.300	92.300	92.300	38,530
2021-11-18	93.000	94.150	92.000	93.150	93.150	76,522
2021-11-17	95.350	95.350	91.900	92.550	92.550	83,862
2021-11-16	93.950	98.900	93.500	95.350	95.350	107,283
2021-11-15	95.400	96.000	92.800	93.950	93.950	76,261
2021-11-12	91.650	96.100	91.550	95.400	95.400	219,708
2021-11-11	93.850	93.850	91.800	92.000	92.000	73,404
2021-11-10	92.650	94.800	91.100	93.850	93.850	132,640
2021-11-09	92.100	93.300	90.250	92.500	92.500	184,391
2021-11-08	94.050	94.600	88.200	91.800	91.800	402,456
2021-11-05	88.650	94.250	87.150	94.050	94.050	402,530
2021-11-04	85.350	88.900	81.050	88.050	88.050	555,438
2021-11-03	81.500	82.250	80.750	82.000	82.000	133,326
2021-11-02	83.000	83.000	80.200	81.300	81.300	142,577
2021-11-01	85.250	85.500	81.750	82.650	82.650	101,906
2021-10-29	84.050	85.250	81.000	85.250	85.250	212,139
2021-10-28	80.550	84.500	80.300	83.000	83.000	196,031
2021-10-27	81.150	81.600	78.000	80.750	80.750	336,931
2021-10-26	82.000	86.900	80.650	81.150	81.150	346,205
2021-10-25	92.300	92.300	80.150	84.000	84.000	1,112,376
2021-10-22	92.650	93.000	91.000	92.400	92.400	64,634
2021-10-21	93.200	93.700	92.000	92.650	92.650	35,779
2021-10-20	93.050	94.250	92.450	93.200	93.200	38,238
2021-10-19	93.500	93.650	90.800	93.000	93.000	65,499
2021-10-18	92.500	94.300	90.150	92.900	92.900	89,474

← NewerPage 21 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.