Sedana Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11.520 | 11.560 | 11.140 | 11.280 | 11.280 | 506,511 |
| 2024-11-13 | 12.020 | 12.160 | 11.560 | 11.620 | 11.620 | 375,358 |
| 2024-11-12 | 12.860 | 12.860 | 11.960 | 12.000 | 12.000 | 445,024 |
| 2024-11-11 | 13.060 | 13.360 | 12.820 | 12.860 | 12.860 | 467,907 |
| 2024-11-08 | 13.160 | 13.600 | 12.820 | 12.980 | 12.980 | 452,291 |
| 2024-11-07 | 12.820 | 13.660 | 12.400 | 13.160 | 13.160 | 778,996 |
| 2024-11-06 | 12.780 | 12.820 | 11.920 | 12.340 | 12.340 | 803,691 |
| 2024-11-05 | 11.840 | 12.740 | 11.500 | 12.540 | 12.540 | 2,200,003 |
| 2024-11-04 | 11.540 | 12.040 | 11.060 | 11.500 | 11.500 | 1,790,443 |
| 2024-11-01 | 11.940 | 12.100 | 11.240 | 11.440 | 11.440 | 1,296,725 |
| 2024-10-31 | 12.960 | 13.100 | 11.480 | 11.700 | 11.700 | 2,652,394 |
| 2024-10-30 | 13.900 | 14.000 | 12.840 | 12.960 | 12.960 | 1,005,964 |
| 2024-10-29 | 14.520 | 14.660 | 13.500 | 13.900 | 13.900 | 1,921,323 |
| 2024-10-28 | 15.260 | 15.260 | 14.420 | 14.500 | 14.500 | 1,669,063 |
| 2024-10-25 | 15.640 | 15.820 | 14.500 | 14.940 | 14.940 | 2,470,776 |
| 2024-10-24 | 18.560 | 18.560 | 15.200 | 15.260 | 15.260 | 2,066,870 |
| 2024-10-23 | 22.400 | 23.050 | 22.000 | 22.000 | 22.000 | 118,823 |
| 2024-10-22 | 22.550 | 22.950 | 22.400 | 22.600 | 22.600 | 44,790 |
| 2024-10-21 | 22.850 | 23.000 | 22.550 | 22.650 | 22.650 | 26,616 |
| 2024-10-18 | 22.950 | 23.450 | 22.750 | 22.850 | 22.850 | 81,387 |
| 2024-10-17 | 22.150 | 23.650 | 22.150 | 23.000 | 23.000 | 106,658 |
| 2024-10-16 | 22.550 | 23.050 | 22.150 | 22.150 | 22.150 | 53,727 |
| 2024-10-15 | 22.800 | 23.000 | 22.200 | 22.300 | 22.300 | 48,247 |
| 2024-10-14 | 22.900 | 23.650 | 22.600 | 22.750 | 22.750 | 64,801 |
| 2024-10-11 | 23.100 | 23.100 | 22.600 | 22.750 | 22.750 | 49,931 |
| 2024-10-10 | 23.850 | 24.750 | 22.850 | 23.100 | 23.100 | 72,067 |
| 2024-10-09 | 23.550 | 24.500 | 23.550 | 23.950 | 23.950 | 79,832 |
| 2024-10-08 | 22.700 | 23.750 | 22.350 | 23.500 | 23.500 | 177,286 |
| 2024-10-07 | 23.500 | 23.550 | 22.400 | 22.700 | 22.700 | 79,284 |
| 2024-10-04 | 22.150 | 23.800 | 22.150 | 23.300 | 23.300 | 159,546 |
| 2024-10-03 | 22.950 | 23.250 | 22.000 | 22.150 | 22.150 | 50,583 |
| 2024-10-02 | 23.350 | 23.400 | 22.100 | 23.000 | 23.000 | 83,299 |
| 2024-10-01 | 24.000 | 24.850 | 22.700 | 23.300 | 23.300 | 208,676 |
| 2024-09-30 | 23.750 | 24.000 | 23.250 | 24.000 | 24.000 | 30,037 |
| 2024-09-27 | 22.900 | 23.900 | 22.900 | 23.800 | 23.800 | 33,661 |
| 2024-09-26 | 23.800 | 24.350 | 23.150 | 23.350 | 23.350 | 42,745 |
| 2024-09-25 | 23.950 | 24.250 | 23.650 | 23.750 | 23.750 | 36,136 |
| 2024-09-24 | 24.750 | 24.750 | 23.500 | 23.900 | 23.900 | 46,846 |
| 2024-09-23 | 23.500 | 25.400 | 23.200 | 24.650 | 24.650 | 123,434 |
| 2024-09-20 | 23.250 | 23.650 | 22.850 | 23.500 | 23.500 | 65,540 |
| 2024-09-19 | 23.100 | 23.500 | 23.100 | 23.150 | 23.150 | 39,017 |
| 2024-09-18 | 23.300 | 23.400 | 22.900 | 23.050 | 23.050 | 17,712 |
| 2024-09-17 | 23.200 | 23.350 | 22.850 | 23.350 | 23.350 | 34,643 |
| 2024-09-16 | 23.300 | 23.350 | 22.850 | 23.050 | 23.050 | 28,457 |
| 2024-09-13 | 23.150 | 23.450 | 23.000 | 23.250 | 23.250 | 28,973 |
| 2024-09-12 | 22.900 | 23.500 | 22.850 | 23.050 | 23.050 | 47,848 |
| 2024-09-11 | 23.000 | 23.650 | 22.900 | 23.300 | 23.300 | 67,807 |
| 2024-09-10 | 23.050 | 23.200 | 22.600 | 23.000 | 23.000 | 52,109 |
| 2024-09-09 | 23.000 | 23.200 | 22.800 | 23.100 | 23.100 | 124,744 |
| 2024-09-06 | 23.000 | 23.300 | 22.550 | 23.000 | 23.000 | 280,220 |
| 2024-09-05 | 22.500 | 23.550 | 22.350 | 23.350 | 23.350 | 100,829 |
| 2024-09-04 | 22.750 | 23.350 | 22.150 | 22.500 | 22.500 | 52,280 |
| 2024-09-03 | 23.600 | 24.000 | 22.700 | 22.750 | 22.750 | 108,301 |
| 2024-09-02 | 23.400 | 23.900 | 22.850 | 23.650 | 23.650 | 38,192 |
| 2024-08-30 | 23.050 | 23.600 | 22.800 | 23.400 | 23.400 | 119,030 |
| 2024-08-29 | 22.700 | 23.200 | 22.650 | 23.050 | 23.050 | 35,163 |
| 2024-08-28 | 23.400 | 23.400 | 22.700 | 22.700 | 22.700 | 102,969 |
| 2024-08-27 | 23.050 | 23.650 | 23.050 | 23.400 | 23.400 | 23,293 |
| 2024-08-26 | 22.800 | 23.050 | 22.500 | 23.050 | 23.050 | 94,561 |
| 2024-08-23 | 22.050 | 23.000 | 21.850 | 22.800 | 22.800 | 79,183 |
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.