Sedana Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	18.560	18.800	17.420	17.600	17.600	439,706
2025-02-13	18.880	20.000	17.220	18.320	18.320	948,477
2025-02-12	18.400	18.460	17.140	17.280	17.280	262,275
2025-02-11	18.780	19.260	18.420	18.460	18.460	189,512
2025-02-10	18.240	18.780	18.140	18.780	18.780	171,715
2025-02-07	18.900	18.900	18.200	18.240	18.240	127,745
2025-02-06	18.660	19.060	18.380	18.740	18.740	251,687
2025-02-05	18.260	18.760	17.940	18.640	18.640	168,668
2025-02-04	18.000	18.360	17.760	18.220	18.220	115,989
2025-02-03	17.700	18.140	17.180	17.940	17.940	164,924
2025-01-31	18.840	18.840	17.700	18.240	18.240	244,562
2025-01-30	17.860	18.900	17.860	18.840	18.840	230,135
2025-01-29	17.560	18.240	17.220	17.660	17.660	212,866
2025-01-28	18.260	18.520	17.280	17.480	17.480	349,162
2025-01-27	17.000	18.900	17.000	18.160	18.160	499,515
2025-01-24	17.780	17.840	17.240	17.440	17.440	210,521
2025-01-23	17.600	17.980	17.300	17.400	17.400	231,732
2025-01-22	16.700	17.600	16.700	17.600	17.600	263,165
2025-01-21	16.280	16.800	16.160	16.800	16.800	146,813
2025-01-20	16.120	16.840	16.120	16.220	16.220	281,524
2025-01-17	16.180	16.320	15.500	16.120	16.120	287,176
2025-01-16	15.780	16.500	15.680	16.180	16.180	236,778
2025-01-15	16.120	16.180	15.660	15.800	15.800	254,583
2025-01-14	15.800	16.380	15.680	15.980	15.980	172,150
2025-01-13	16.500	16.500	15.500	15.500	15.500	268,565
2025-01-10	17.100	17.200	16.500	16.500	16.500	221,704
2025-01-09	16.380	17.100	16.140	16.980	16.980	327,238
2025-01-08	16.680	17.080	16.400	16.400	16.400	362,642
2025-01-07	18.120	18.300	16.760	16.760	16.760	386,581
2025-01-03	18.360	18.520	17.900	18.120	18.120	241,970
2025-01-02	19.020	19.020	18.120	18.240	18.240	548,463
2024-12-30	20.000	20.300	19.080	19.080	19.080	350,883
2024-12-27	19.940	20.300	19.380	20.000	20.000	491,627
2024-12-23	18.800	20.250	18.340	19.900	19.900	889,161
2024-12-20	18.200	19.660	17.360	18.960	18.960	2,875,455
2024-12-19	16.020	16.120	15.220	15.360	15.360	461,365
2024-12-18	16.000	16.260	15.780	16.000	16.000	247,022
2024-12-17	16.820	16.820	15.780	15.940	15.940	409,788
2024-12-16	16.100	16.940	16.020	16.680	16.680	685,893
2024-12-13	16.200	16.700	15.520	15.700	15.700	450,801
2024-12-12	16.860	17.060	15.960	16.100	16.100	689,829
2024-12-11	15.320	17.200	14.900	16.260	16.260	1,722,134
2024-12-10	12.840	15.460	12.840	15.300	15.300	1,651,074
2024-12-09	12.400	13.040	12.220	12.840	12.840	425,927
2024-12-06	12.600	12.980	12.220	12.520	12.520	395,125
2024-12-05	12.800	13.000	12.460	12.600	12.600	121,217
2024-12-04	13.060	13.360	12.560	12.720	12.720	231,993
2024-12-03	13.400	13.500	13.020	13.060	13.060	436,132
2024-12-02	12.920	13.400	12.580	13.200	13.200	366,749
2024-11-29	12.520	12.900	12.380	12.840	12.840	211,428
2024-11-28	12.020	12.720	11.980	12.540	12.540	173,095
2024-11-27	11.720	12.400	11.720	12.220	12.220	135,952
2024-11-26	12.500	12.500	11.780	11.820	11.820	333,444
2024-11-25	12.260	12.580	11.840	12.520	12.520	237,535
2024-11-22	12.180	12.340	11.540	11.960	11.960	292,327
2024-11-21	12.520	12.620	11.940	12.260	12.260	403,920
2024-11-20	10.700	12.300	10.680	12.060	12.060	1,233,643
2024-11-19	10.520	10.920	10.160	10.680	10.680	1,920,255
2024-11-18	11.200	11.200	10.400	10.700	10.700	634,753
2024-11-15	11.280	11.340	10.820	11.000	11.000	522,631

← NewerPage 8 of 21 · 1,257 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.