Sedana Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 9.290 | 10.280 | 9.060 | 10.220 | 10.220 | 175,226 |
| 2026-04-28 | 9.700 | 9.700 | 9.090 | 9.150 | 9.150 | 73,891 |
| 2026-04-27 | 9.800 | 9.800 | 9.490 | 9.570 | 9.570 | 83,826 |
| 2026-04-24 | 9.600 | 10.000 | 9.600 | 9.760 | 9.760 | 61,422 |
| 2026-04-23 | 9.350 | 10.660 | 8.880 | 9.760 | 9.760 | 464,320 |
| 2026-04-22 | 10.440 | 10.540 | 9.890 | 9.990 | 9.990 | 132,159 |
| 2026-04-21 | 10.300 | 10.600 | 9.980 | 10.380 | 10.380 | 114,403 |
| 2026-04-20 | 9.730 | 10.460 | 9.560 | 10.220 | 10.220 | 161,837 |
| 2026-04-17 | 9.640 | 9.830 | 9.530 | 9.730 | 9.730 | 163,789 |
| 2026-04-16 | 9.490 | 9.760 | 9.480 | 9.650 | 9.650 | 76,529 |
| 2026-04-15 | 9.580 | 9.860 | 9.390 | 9.500 | 9.500 | 160,354 |
| 2026-04-14 | 9.370 | 9.710 | 9.290 | 9.510 | 9.510 | 63,603 |
| 2026-04-13 | 9.270 | 9.370 | 9.080 | 9.360 | 9.360 | 43,639 |
| 2026-04-10 | 8.990 | 9.480 | 8.970 | 9.280 | 9.280 | 111,446 |
| 2026-04-09 | 9.090 | 9.120 | 8.900 | 9.090 | 9.090 | 38,602 |
| 2026-04-08 | 8.860 | 9.140 | 8.850 | 9.140 | 9.140 | 88,956 |
| 2026-04-07 | 8.800 | 8.940 | 8.580 | 8.670 | 8.670 | 57,946 |
| 2026-04-02 | 9.150 | 9.190 | 8.780 | 8.820 | 8.820 | 48,121 |
| 2026-04-01 | 9.260 | 9.400 | 8.900 | 9.070 | 9.070 | 251,279 |
| 2026-03-31 | 8.630 | 9.500 | 8.460 | 9.220 | 9.220 | 242,778 |
| 2026-03-30 | 8.830 | 8.830 | 8.560 | 8.640 | 8.640 | 54,182 |
| 2026-03-27 | 8.740 | 8.860 | 8.600 | 8.820 | 8.820 | 79,622 |
| 2026-03-26 | 8.660 | 8.810 | 8.600 | 8.730 | 8.730 | 33,010 |
| 2026-03-25 | 8.660 | 8.780 | 8.510 | 8.680 | 8.680 | 255,920 |
| 2026-03-24 | 8.720 | 8.750 | 8.530 | 8.540 | 8.540 | 38,140 |
| 2026-03-23 | 8.370 | 9.020 | 8.300 | 8.710 | 8.710 | 133,374 |
| 2026-03-20 | 8.680 | 8.750 | 8.530 | 8.530 | 8.530 | 80,322 |
| 2026-03-19 | 8.900 | 9.100 | 8.360 | 8.690 | 8.690 | 258,240 |
| 2026-03-18 | 9.270 | 9.650 | 8.900 | 9.080 | 9.080 | 148,691 |
| 2026-03-17 | 9.230 | 9.490 | 9.140 | 9.290 | 9.290 | 87,036 |
| 2026-03-16 | 9.180 | 9.360 | 8.940 | 9.290 | 9.290 | 927,128 |
| 2026-03-13 | 9.550 | 9.760 | 9.030 | 9.180 | 9.180 | 186,370 |
| 2026-03-12 | 8.960 | 9.680 | 8.910 | 9.330 | 9.330 | 371,711 |
| 2026-03-11 | 9.000 | 9.090 | 8.750 | 9.000 | 9.000 | 278,003 |
| 2026-03-10 | 9.010 | 9.330 | 8.910 | 9.000 | 9.000 | 323,843 |
| 2026-03-09 | 9.140 | 9.140 | 8.840 | 9.000 | 9.000 | 161,321 |
| 2026-03-06 | 9.100 | 9.370 | 8.950 | 9.240 | 9.240 | 175,228 |
| 2026-03-05 | 8.830 | 9.400 | 8.830 | 9.100 | 9.100 | 305,454 |
| 2026-03-04 | 8.310 | 9.000 | 8.200 | 8.970 | 8.970 | 226,100 |
| 2026-03-03 | 8.570 | 8.570 | 8.220 | 8.310 | 8.310 | 163,263 |
| 2026-03-02 | 8.680 | 8.690 | 8.520 | 8.570 | 8.570 | 98,544 |
| 2026-02-27 | 8.820 | 8.960 | 8.700 | 8.790 | 8.790 | 174,546 |
| 2026-02-26 | 9.000 | 9.060 | 8.800 | 8.830 | 8.830 | 137,608 |
| 2026-02-25 | 9.150 | 9.300 | 8.830 | 8.850 | 8.850 | 187,692 |
| 2026-02-24 | 9.280 | 9.350 | 8.900 | 9.070 | 9.070 | 182,004 |
| 2026-02-23 | 9.540 | 9.550 | 9.210 | 9.230 | 9.230 | 67,273 |
| 2026-02-20 | 9.980 | 9.980 | 9.550 | 9.550 | 9.550 | 171,679 |
| 2026-02-19 | 9.850 | 10.100 | 9.700 | 9.770 | 9.770 | 266,508 |
| 2026-02-18 | 9.990 | 9.990 | 9.550 | 9.970 | 9.970 | 158,645 |
| 2026-02-17 | 9.790 | 10.020 | 9.630 | 9.710 | 9.710 | 68,663 |
| 2026-02-16 | 10.120 | 10.480 | 9.800 | 9.810 | 9.810 | 92,874 |
| 2026-02-13 | 10.640 | 10.640 | 9.820 | 10.180 | 10.180 | 751,980 |
| 2026-02-12 | 10.240 | 10.980 | 9.810 | 10.680 | 10.680 | 617,437 |
| 2026-02-11 | 10.140 | 10.140 | 9.510 | 9.560 | 9.560 | 162,926 |
| 2026-02-10 | 10.200 | 10.220 | 9.880 | 9.990 | 9.990 | 91,937 |
| 2026-02-09 | 9.900 | 10.100 | 9.650 | 9.970 | 9.970 | 109,263 |
| 2026-02-06 | 9.430 | 10.060 | 9.300 | 9.940 | 9.940 | 228,358 |
| 2026-02-05 | 9.820 | 9.870 | 9.350 | 9.450 | 9.450 | 124,244 |
| 2026-02-04 | 9.890 | 9.890 | 9.600 | 9.790 | 9.790 | 100,965 |
| 2026-02-03 | 10.140 | 10.160 | 9.700 | 9.850 | 9.850 | 137,743 |
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.