Sedana Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 13.680 | 14.100 | 13.220 | 13.620 | 13.620 | 232,008 |
| 2025-05-13 | 13.720 | 13.900 | 13.240 | 13.460 | 13.460 | 352,663 |
| 2025-05-12 | 13.100 | 13.800 | 13.040 | 13.620 | 13.620 | 309,517 |
| 2025-05-09 | 13.500 | 13.500 | 12.740 | 13.000 | 13.000 | 242,673 |
| 2025-05-08 | 13.480 | 13.700 | 12.800 | 13.280 | 13.280 | 327,815 |
| 2025-05-07 | 12.620 | 14.000 | 12.220 | 13.140 | 13.140 | 836,615 |
| 2025-05-06 | 11.320 | 12.740 | 11.000 | 12.340 | 12.340 | 1,353,604 |
| 2025-05-05 | 10.320 | 10.700 | 10.320 | 10.580 | 10.580 | 194,247 |
| 2025-05-02 | 10.120 | 10.420 | 10.000 | 10.240 | 10.240 | 335,460 |
| 2025-04-30 | 10.060 | 10.500 | 10.000 | 10.220 | 10.220 | 152,126 |
| 2025-04-29 | 10.160 | 10.200 | 9.760 | 9.960 | 9.960 | 291,916 |
| 2025-04-28 | 10.480 | 10.480 | 9.920 | 10.240 | 10.240 | 193,460 |
| 2025-04-25 | 10.200 | 10.500 | 9.980 | 10.340 | 10.340 | 174,972 |
| 2025-04-24 | 10.560 | 10.560 | 9.950 | 10.100 | 10.100 | 476,457 |
| 2025-04-23 | 10.000 | 11.000 | 9.630 | 10.720 | 10.720 | 1,864,622 |
| 2025-04-22 | 8.780 | 8.780 | 8.140 | 8.320 | 8.320 | 248,181 |
| 2025-04-17 | 8.190 | 8.700 | 8.190 | 8.650 | 8.650 | 205,064 |
| 2025-04-16 | 8.290 | 8.320 | 8.110 | 8.140 | 8.140 | 165,509 |
| 2025-04-15 | 8.360 | 8.390 | 8.080 | 8.390 | 8.390 | 289,519 |
| 2025-04-14 | 8.510 | 8.550 | 8.080 | 8.280 | 8.280 | 150,992 |
| 2025-04-11 | 8.360 | 8.370 | 7.930 | 8.250 | 8.250 | 173,391 |
| 2025-04-10 | 8.020 | 8.630 | 7.750 | 8.270 | 8.270 | 641,149 |
| 2025-04-09 | 7.550 | 7.940 | 7.190 | 7.520 | 7.520 | 533,461 |
| 2025-04-08 | 7.150 | 7.600 | 7.100 | 7.600 | 7.600 | 755,044 |
| 2025-04-07 | 7.490 | 7.490 | 6.650 | 6.880 | 6.880 | 752,206 |
| 2025-04-04 | 7.700 | 7.990 | 7.520 | 7.580 | 7.580 | 324,315 |
| 2025-04-03 | 8.280 | 8.280 | 7.720 | 7.820 | 7.820 | 270,254 |
| 2025-04-02 | 8.500 | 8.610 | 8.050 | 8.290 | 8.290 | 234,920 |
| 2025-04-01 | 8.050 | 8.830 | 7.820 | 8.550 | 8.550 | 528,417 |
| 2025-03-31 | 8.800 | 8.800 | 7.890 | 7.930 | 7.930 | 508,540 |
| 2025-03-28 | 8.830 | 9.030 | 8.580 | 8.760 | 8.760 | 211,280 |
| 2025-03-27 | 9.120 | 9.120 | 8.670 | 8.850 | 8.850 | 351,740 |
| 2025-03-26 | 9.540 | 9.540 | 8.980 | 9.120 | 9.120 | 512,229 |
| 2025-03-25 | 9.850 | 9.930 | 9.380 | 9.550 | 9.550 | 522,681 |
| 2025-03-24 | 10.000 | 10.280 | 9.680 | 9.920 | 9.920 | 616,668 |
| 2025-03-21 | 10.580 | 10.800 | 10.000 | 10.160 | 10.160 | 1,320,872 |
| 2025-03-20 | 11.180 | 12.400 | 10.300 | 10.460 | 10.460 | 2,205,593 |
| 2025-03-19 | 9.750 | 11.600 | 8.400 | 11.140 | 11.140 | 6,346,987 |
| 2025-03-18 | 16.000 | 16.260 | 7.470 | 10.540 | 10.540 | 13,218,010 |
| 2025-03-17 | 15.480 | 16.200 | 15.440 | 16.000 | 16.000 | 284,580 |
| 2025-03-14 | 15.260 | 15.580 | 15.260 | 15.500 | 15.500 | 97,711 |
| 2025-03-13 | 15.820 | 15.820 | 15.200 | 15.200 | 15.200 | 153,959 |
| 2025-03-12 | 15.880 | 16.100 | 15.560 | 15.660 | 15.660 | 177,452 |
| 2025-03-11 | 16.740 | 16.840 | 15.880 | 15.940 | 15.940 | 424,303 |
| 2025-03-10 | 16.800 | 17.300 | 16.720 | 16.740 | 16.740 | 105,943 |
| 2025-03-07 | 16.800 | 17.180 | 16.600 | 17.140 | 17.140 | 80,015 |
| 2025-03-06 | 17.100 | 17.140 | 16.660 | 16.860 | 16.860 | 190,108 |
| 2025-03-05 | 17.200 | 17.640 | 16.980 | 17.120 | 17.120 | 155,420 |
| 2025-03-04 | 18.480 | 18.480 | 16.940 | 17.080 | 17.080 | 271,850 |
| 2025-03-03 | 18.580 | 18.940 | 18.120 | 18.520 | 18.520 | 204,739 |
| 2025-02-28 | 17.580 | 18.700 | 17.000 | 18.700 | 18.700 | 400,396 |
| 2025-02-27 | 17.820 | 18.040 | 17.500 | 17.620 | 17.620 | 186,167 |
| 2025-02-26 | 17.960 | 18.420 | 17.820 | 18.080 | 18.080 | 129,436 |
| 2025-02-25 | 17.720 | 18.440 | 17.700 | 17.940 | 17.940 | 222,440 |
| 2025-02-24 | 17.840 | 18.120 | 17.540 | 17.600 | 17.600 | 97,586 |
| 2025-02-21 | 18.040 | 18.480 | 17.640 | 17.840 | 17.840 | 216,163 |
| 2025-02-20 | 18.000 | 18.200 | 17.640 | 18.120 | 18.120 | 161,929 |
| 2025-02-19 | 18.740 | 18.780 | 17.900 | 18.060 | 18.060 | 281,719 |
| 2025-02-18 | 18.180 | 19.380 | 18.080 | 18.680 | 18.680 | 436,093 |
| 2025-02-17 | 17.700 | 18.500 | 17.440 | 18.020 | 18.020 | 245,929 |
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.