Surgical Science Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	154.90	157.90	149.40	152.30	150.78	43,993
2022-07-04	152.50	155.90	150.70	151.90	150.38	29,187
2022-07-01	155.00	155.40	149.80	152.30	150.78	41,138
2022-06-30	153.10	153.20	148.70	152.80	151.28	38,204
2022-06-29	153.00	153.40	146.70	151.80	150.29	39,147
2022-06-28	154.40	155.90	149.80	153.20	151.67	59,062
2022-06-27	151.40	157.40	151.40	154.40	152.86	42,336
2022-06-23	152.50	153.90	145.60	151.40	149.89	78,885
2022-06-22	152.90	153.60	142.60	152.50	150.98	65,096
2022-06-21	154.00	154.00	148.80	150.90	149.39	56,894
2022-06-20	150.00	150.40	141.00	147.30	145.83	66,967
2022-06-17	139.00	144.90	137.20	144.90	143.45	137,015
2022-06-16	147.30	147.30	136.30	139.00	137.61	95,291
2022-06-15	139.10	142.60	137.70	141.60	139.62	67,453
2022-06-14	141.20	142.40	134.20	139.10	137.16	109,737
2022-06-13	140.00	143.90	138.70	141.20	139.23	52,993
2022-06-10	150.00	152.00	143.30	143.90	141.89	51,360
2022-06-09	164.70	164.70	150.20	150.20	148.10	35,595
2022-06-08	154.40	160.30	152.40	160.00	157.77	59,127
2022-06-07	157.00	157.40	147.60	154.40	152.24	254,608
2022-06-03	162.80	167.20	156.40	157.40	155.20	44,745
2022-06-02	154.30	162.60	154.30	162.40	160.13	46,663
2022-06-01	168.90	168.90	154.10	154.10	151.95	67,937
2022-05-31	165.80	168.00	160.70	163.90	161.61	83,578
2022-05-30	162.00	166.50	159.20	165.80	163.48	74,150
2022-05-27	151.00	160.60	145.30	160.10	157.86	125,453
2022-05-25	143.50	145.20	137.20	137.20	135.28	30,870
2022-05-24	144.90	147.10	141.60	143.60	141.59	65,643
2022-05-23	150.10	154.60	144.80	146.00	143.96	79,857
2022-05-20	152.50	156.20	148.40	149.10	147.02	40,021
2022-05-19	150.00	151.00	142.10	149.00	146.92	107,428
2022-05-18	152.80	155.40	147.40	148.60	146.52	61,536
2022-05-17	154.40	155.50	151.10	151.90	149.78	37,622
2022-05-16	146.40	152.30	143.10	151.40	149.29	90,379
2022-05-13	142.00	149.20	142.00	146.80	144.75	73,378
2022-05-12	150.20	150.20	138.70	142.00	140.02	160,720
2022-05-11	153.90	155.70	144.00	151.10	148.99	216,714
2022-05-10	148.00	149.80	138.50	146.60	144.55	236,715
2022-05-09	159.50	159.50	146.50	147.20	145.14	125,853
2022-05-06	168.90	168.90	156.60	160.40	158.16	90,165
2022-05-05	177.00	183.90	168.40	169.60	167.23	70,343
2022-05-04	180.40	180.50	173.30	174.10	171.67	61,348
2022-05-03	182.50	185.20	178.90	180.50	177.98	43,698
2022-05-02	189.40	190.00	173.60	181.50	178.97	77,799
2022-04-29	191.10	196.00	189.30	189.30	186.66	26,131
2022-04-28	195.00	198.10	185.80	190.10	187.45	56,243
2022-04-27	192.70	202.40	190.50	195.00	192.28	63,907
2022-04-26	203.60	205.00	190.90	192.70	190.01	68,665
2022-04-25	205.00	207.80	198.40	203.60	200.76	83,864
2022-04-22	209.00	211.80	206.80	210.40	207.46	85,751
2022-04-21	213.40	219.20	212.00	214.80	211.80	22,301
2022-04-20	217.00	220.00	211.40	213.40	210.42	67,826
2022-04-19	205.00	216.00	205.00	215.20	212.19	42,378
2022-04-14	217.20	220.00	213.00	218.80	215.74	19,933
2022-04-13	220.80	220.80	209.80	216.20	213.18	110,880
2022-04-12	214.60	218.20	212.00	218.00	214.96	29,778
2022-04-11	211.20	218.40	211.00	214.60	211.60	204,976
2022-04-08	220.60	222.80	214.80	217.40	214.36	35,265
2022-04-07	212.40	222.40	209.80	220.60	217.52	79,513
2022-04-06	224.00	224.00	211.20	212.40	209.43	38,132

← NewerPage 19 of 21 · 1,256 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.