Surgical Science Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	154.00	161.00	153.20	160.30	160.30	106,795
2024-02-26	155.00	158.00	152.30	154.40	154.40	110,914
2024-02-23	154.00	155.30	148.30	155.00	155.00	112,463
2024-02-22	156.10	160.00	147.60	154.00	154.00	177,754
2024-02-21	140.00	159.50	133.80	152.40	152.40	1,077,310
2024-02-20	184.00	184.00	174.20	174.60	174.60	92,636
2024-02-19	179.00	184.60	179.00	182.00	182.00	85,058
2024-02-16	176.70	184.40	176.70	182.00	182.00	83,831
2024-02-15	181.00	182.00	175.90	179.20	179.20	32,243
2024-02-14	179.00	181.00	176.00	180.30	180.30	94,948
2024-02-13	179.30	179.30	174.30	177.10	177.10	25,954
2024-02-12	177.10	179.70	176.00	179.30	179.30	30,485
2024-02-09	176.10	186.00	175.10	177.10	177.10	55,076
2024-02-08	173.30	181.60	172.20	181.00	181.00	49,892
2024-02-07	174.60	176.00	171.80	173.30	173.30	40,048
2024-02-06	173.00	177.80	171.00	174.60	174.60	49,506
2024-02-05	175.20	175.70	171.40	173.00	173.00	32,964
2024-02-02	180.00	182.90	174.80	175.20	175.20	36,913
2024-02-01	179.50	183.00	177.00	179.30	179.30	67,689
2024-01-31	180.00	182.00	176.40	179.10	179.10	60,497
2024-01-30	182.80	184.90	180.30	180.30	180.30	77,405
2024-01-29	183.50	183.70	177.00	182.80	182.80	22,021
2024-01-26	185.00	186.20	179.60	183.50	183.50	35,850
2024-01-25	180.90	186.40	178.90	185.00	185.00	96,377
2024-01-24	182.40	184.70	178.40	180.90	180.90	82,711
2024-01-23	170.20	180.00	170.20	179.60	179.60	48,409
2024-01-22	177.00	179.30	171.30	173.40	173.40	99,374
2024-01-19	177.70	179.90	173.80	175.20	175.20	65,295
2024-01-18	174.70	177.80	171.70	177.80	177.80	65,849
2024-01-17	179.00	180.00	172.40	174.70	174.70	82,407
2024-01-16	179.90	183.50	179.40	180.00	180.00	52,778
2024-01-15	185.70	187.20	178.00	180.60	180.60	137,222
2024-01-12	190.70	196.30	190.20	192.90	192.90	54,287
2024-01-11	196.50	196.90	186.30	189.00	189.00	103,819
2024-01-10	179.20	193.30	177.00	193.30	193.30	147,122
2024-01-09	172.80	178.50	170.80	176.50	176.50	35,457
2024-01-08	169.60	173.80	168.10	172.80	172.80	43,925
2024-01-05	172.20	172.50	168.40	169.40	169.40	33,146
2024-01-04	171.40	173.80	169.30	172.20	172.20	55,561
2024-01-03	182.00	183.40	171.30	171.40	171.40	60,524
2024-01-02	182.00	183.30	177.50	180.60	180.60	47,070
2023-12-29	190.00	190.00	181.80	182.50	182.50	59,919
2023-12-28	181.00	190.30	181.00	188.90	188.90	120,179
2023-12-27	179.10	183.00	178.10	180.80	180.80	76,875
2023-12-22	175.00	179.30	174.70	178.10	178.10	54,045
2023-12-21	179.90	179.90	174.70	175.50	175.50	49,277
2023-12-20	179.50	184.30	178.00	179.90	179.90	103,256
2023-12-19	177.10	183.00	176.00	178.20	178.20	192,242
2023-12-18	181.20	186.70	175.30	175.90	175.90	94,585
2023-12-15	178.90	182.90	178.20	181.20	181.20	75,624
2023-12-14	180.00	183.40	175.20	178.20	178.20	89,789
2023-12-13	171.40	174.90	169.60	170.60	170.60	31,494
2023-12-12	169.60	170.60	165.00	169.50	169.50	48,647
2023-12-11	170.00	173.10	166.90	169.60	169.60	37,442
2023-12-08	179.00	180.10	170.20	170.20	170.20	55,040
2023-12-07	179.80	180.00	174.60	179.40	179.40	75,170
2023-12-06	180.00	181.20	173.80	180.00	180.00	183,638
2023-12-05	175.90	178.70	173.00	178.00	178.00	85,426
2023-12-04	179.40	182.20	174.00	175.00	175.00	106,424
2023-12-01	171.00	175.50	168.80	175.50	175.50	104,241

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.