Surgical Science Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	151.20	151.70	148.40	150.00	148.84	145,683
2022-12-19	154.00	154.10	150.20	151.20	150.03	151,566
2022-12-16	157.40	157.40	151.00	156.50	155.29	349,185
2022-12-15	162.70	164.30	157.40	157.40	156.18	94,750
2022-12-14	168.00	168.00	160.80	165.70	164.42	82,244
2022-12-13	159.20	168.10	156.30	163.10	161.84	131,532
2022-12-12	153.00	160.20	153.00	159.20	157.97	65,091
2022-12-09	153.90	159.20	150.80	157.10	155.88	55,307
2022-12-08	152.10	155.90	147.80	153.90	152.71	58,389
2022-12-07	153.80	156.00	151.70	151.70	150.52	120,118
2022-12-06	160.00	162.40	153.80	153.80	152.61	114,852
2022-12-05	153.10	160.60	153.00	160.20	158.96	83,871
2022-12-02	152.00	155.20	147.30	152.70	151.52	116,059
2022-12-01	146.20	150.90	145.80	148.40	147.25	95,335
2022-11-30	139.40	145.80	138.70	141.80	140.70	68,222
2022-11-29	139.90	141.00	137.10	139.30	138.22	76,618
2022-11-28	142.80	142.90	137.20	139.90	138.82	149,008
2022-11-25	145.20	145.40	142.90	144.00	142.88	34,261
2022-11-24	143.40	146.00	140.10	145.10	143.98	56,944
2022-11-23	139.10	142.70	138.20	141.00	139.91	187,398
2022-11-22	145.00	145.00	138.90	138.90	137.82	62,866
2022-11-21	138.90	144.60	137.00	144.00	142.88	474,159
2022-11-18	136.00	139.20	133.30	138.90	137.82	257,133
2022-11-17	135.90	139.50	135.40	135.50	134.45	60,531
2022-11-16	140.00	144.10	135.00	135.60	134.55	223,051
2022-11-15	140.80	143.10	137.20	140.00	138.91	368,520
2022-11-14	148.00	152.00	140.10	140.80	139.71	283,396
2022-11-11	157.40	158.40	143.40	149.60	148.44	186,388
2022-11-10	158.50	160.00	138.30	155.80	154.59	409,996
2022-11-09	163.60	164.40	157.10	160.80	159.55	79,278
2022-11-08	155.00	159.40	153.70	158.40	157.17	31,402
2022-11-07	159.00	159.70	152.90	155.20	154.00	39,339
2022-11-04	169.90	169.90	151.90	158.40	157.17	27,320
2022-11-03	155.00	157.00	151.60	152.80	151.62	24,523
2022-11-02	160.80	161.20	153.60	155.90	154.34	73,718
2022-11-01	160.00	168.00	159.50	160.80	159.20	52,093
2022-10-31	165.00	165.00	157.40	159.30	157.71	27,204
2022-10-28	156.00	163.10	154.00	162.90	161.27	41,392
2022-10-27	162.50	162.50	155.70	156.00	154.44	26,911
2022-10-26	162.00	162.00	155.30	161.10	159.49	65,615
2022-10-25	156.40	160.40	153.10	160.00	158.40	110,701
2022-10-24	150.20	157.90	149.20	154.80	153.26	172,184
2022-10-21	158.00	160.10	151.20	154.70	153.16	100,841
2022-10-20	162.40	162.40	157.10	158.20	156.62	90,494
2022-10-19	162.20	164.90	158.40	160.00	158.40	98,450
2022-10-18	155.00	161.80	155.00	160.40	158.80	42,423
2022-10-17	149.00	156.40	147.40	155.00	153.45	21,490
2022-10-14	142.20	151.90	142.20	149.00	147.51	63,220
2022-10-13	146.90	148.50	138.10	142.10	140.68	63,165
2022-10-12	151.00	151.50	145.20	146.90	145.43	47,398
2022-10-11	148.20	151.70	146.90	151.00	149.49	25,157
2022-10-10	152.00	155.20	147.90	148.20	146.72	35,111
2022-10-07	151.80	153.80	149.10	153.00	151.47	61,192
2022-10-06	151.00	154.50	149.90	152.80	151.28	20,646
2022-10-05	154.00	155.20	148.20	149.40	147.91	46,643
2022-10-04	167.60	167.60	148.50	154.00	152.46	24,281
2022-10-03	148.60	148.60	142.30	147.00	145.53	65,499
2022-09-30	140.00	151.90	138.60	150.50	149.00	92,822
2022-09-29	144.00	144.60	138.30	140.00	138.60	48,285
2022-09-28	140.00	143.70	135.60	142.70	141.28	62,544

← NewerPage 17 of 22 · 1,261 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.