Surgical Science Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 140.30 | 142.30 | 139.00 | 141.20 | 141.20 | 29,242 |
| 2024-05-24 | 142.00 | 143.90 | 138.70 | 140.30 | 140.30 | 108,178 |
| 2024-05-23 | 144.00 | 146.10 | 142.00 | 144.40 | 144.40 | 107,738 |
| 2024-05-22 | 140.10 | 145.80 | 140.10 | 144.30 | 144.30 | 137,097 |
| 2024-05-21 | 139.60 | 146.00 | 139.60 | 146.00 | 146.00 | 104,079 |
| 2024-05-20 | 139.00 | 143.00 | 136.90 | 141.70 | 141.70 | 103,943 |
| 2024-05-17 | 146.40 | 146.40 | 136.60 | 138.50 | 138.50 | 167,994 |
| 2024-05-16 | 133.80 | 146.50 | 131.60 | 146.50 | 146.50 | 320,318 |
| 2024-05-15 | 134.60 | 139.00 | 121.10 | 133.80 | 133.80 | 1,096,543 |
| 2024-05-14 | 146.60 | 154.40 | 146.00 | 153.90 | 153.90 | 87,695 |
| 2024-05-13 | 145.90 | 149.20 | 145.60 | 146.20 | 146.20 | 74,182 |
| 2024-05-10 | 149.50 | 154.40 | 145.90 | 145.90 | 145.90 | 56,520 |
| 2024-05-08 | 150.00 | 151.00 | 148.00 | 149.50 | 149.50 | 35,087 |
| 2024-05-07 | 148.50 | 151.20 | 146.80 | 151.00 | 151.00 | 54,789 |
| 2024-05-06 | 154.10 | 154.10 | 148.20 | 148.50 | 148.50 | 46,688 |
| 2024-05-03 | 155.10 | 157.50 | 153.50 | 154.10 | 154.10 | 41,460 |
| 2024-05-02 | 155.70 | 157.90 | 154.50 | 155.10 | 155.10 | 22,955 |
| 2024-04-30 | 155.60 | 157.50 | 154.50 | 157.10 | 157.10 | 40,044 |
| 2024-04-29 | 149.20 | 155.90 | 148.80 | 155.60 | 155.60 | 80,077 |
| 2024-04-26 | 141.20 | 150.00 | 141.00 | 148.80 | 148.80 | 44,413 |
| 2024-04-25 | 149.90 | 151.40 | 141.00 | 141.20 | 141.20 | 81,210 |
| 2024-04-24 | 151.00 | 156.90 | 149.90 | 149.90 | 149.90 | 78,169 |
| 2024-04-23 | 148.00 | 151.40 | 148.00 | 151.00 | 151.00 | 50,768 |
| 2024-04-22 | 146.10 | 153.60 | 146.10 | 151.20 | 151.20 | 118,785 |
| 2024-04-19 | 147.00 | 147.70 | 140.50 | 144.70 | 144.70 | 345,648 |
| 2024-04-18 | 150.00 | 150.10 | 146.90 | 148.00 | 148.00 | 43,768 |
| 2024-04-17 | 147.90 | 150.90 | 144.80 | 147.30 | 147.30 | 202,937 |
| 2024-04-16 | 160.30 | 162.80 | 149.00 | 149.00 | 149.00 | 470,928 |
| 2024-04-15 | 155.00 | 164.40 | 152.80 | 160.30 | 160.30 | 292,330 |
| 2024-04-12 | 148.40 | 152.60 | 148.40 | 150.90 | 150.90 | 640,036 |
| 2024-04-11 | 150.80 | 152.30 | 147.50 | 150.60 | 150.60 | 44,903 |
| 2024-04-10 | 148.40 | 152.80 | 148.40 | 150.80 | 150.80 | 74,993 |
| 2024-04-09 | 147.00 | 150.00 | 145.60 | 148.30 | 148.30 | 78,596 |
| 2024-04-08 | 148.10 | 149.60 | 147.00 | 148.10 | 148.10 | 44,251 |
| 2024-04-05 | 147.60 | 150.10 | 146.60 | 148.10 | 148.10 | 61,376 |
| 2024-04-04 | 148.60 | 151.90 | 148.40 | 149.30 | 149.30 | 56,265 |
| 2024-04-03 | 147.00 | 149.00 | 145.50 | 148.60 | 148.60 | 39,962 |
| 2024-04-02 | 151.70 | 153.30 | 146.10 | 147.20 | 147.20 | 132,093 |
| 2024-03-28 | 153.80 | 153.80 | 148.10 | 151.70 | 151.70 | 81,330 |
| 2024-03-27 | 148.40 | 153.60 | 148.40 | 152.40 | 152.40 | 109,448 |
| 2024-03-26 | 146.00 | 149.60 | 145.50 | 148.40 | 148.40 | 35,777 |
| 2024-03-25 | 144.70 | 146.50 | 142.90 | 146.00 | 146.00 | 51,785 |
| 2024-03-22 | 146.70 | 148.50 | 141.30 | 146.50 | 146.50 | 573,396 |
| 2024-03-21 | 143.00 | 147.30 | 142.60 | 146.70 | 146.70 | 127,205 |
| 2024-03-20 | 142.00 | 143.50 | 140.70 | 141.40 | 141.40 | 126,220 |
| 2024-03-19 | 137.80 | 142.40 | 137.30 | 141.40 | 141.40 | 89,862 |
| 2024-03-18 | 137.10 | 141.10 | 137.10 | 137.80 | 137.80 | 59,272 |
| 2024-03-15 | 143.20 | 143.20 | 135.60 | 136.00 | 136.00 | 54,842 |
| 2024-03-14 | 141.00 | 144.30 | 140.20 | 143.20 | 143.20 | 112,429 |
| 2024-03-13 | 140.50 | 141.90 | 138.30 | 141.00 | 141.00 | 235,821 |
| 2024-03-12 | 140.00 | 142.50 | 138.00 | 140.60 | 140.60 | 185,175 |
| 2024-03-11 | 147.50 | 147.90 | 142.50 | 144.10 | 144.10 | 51,521 |
| 2024-03-08 | 147.60 | 149.70 | 146.00 | 147.50 | 147.50 | 58,012 |
| 2024-03-07 | 149.40 | 149.50 | 144.50 | 147.60 | 147.60 | 122,944 |
| 2024-03-06 | 148.40 | 149.70 | 147.30 | 148.40 | 148.40 | 181,184 |
| 2024-03-05 | 148.00 | 150.70 | 147.50 | 148.40 | 148.40 | 99,669 |
| 2024-03-04 | 154.90 | 156.90 | 147.80 | 147.80 | 147.80 | 173,003 |
| 2024-03-01 | 149.20 | 156.00 | 147.60 | 155.20 | 155.20 | 90,881 |
| 2024-02-29 | 155.60 | 158.00 | 149.30 | 149.30 | 149.30 | 159,115 |
| 2024-02-28 | 159.00 | 160.90 | 154.10 | 155.60 | 155.60 | 90,247 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-11-02 | 0.3500 SEK |
| 2023-06-15 | 0.6000 SEK |
| 2023-02-16 | 0.3800 SEK |
| 2022-11-03 | 0.3500 SEK |
| 2022-06-16 | 0.5700 SEK |
| 2022-02-17 | 0.3600 SEK |
| 2021-10-28 | 0.3300 SEK |
| 2021-06-17 | 0.4300 SEK |
| 2021-02-18 | 0.2500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.