Surgical Science Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	219.00	228.60	218.20	224.00	220.87	79,421
2022-04-04	210.00	218.60	205.00	218.60	215.55	41,489
2022-04-01	200.20	210.00	197.80	210.00	207.07	71,112
2022-03-31	219.00	219.00	202.00	204.50	201.64	47,004
2022-03-30	204.00	208.50	199.80	206.50	203.62	952,155
2022-03-29	200.50	205.50	198.00	204.00	201.15	101,575
2022-03-28	197.40	201.50	195.00	198.00	195.24	39,351
2022-03-25	201.50	209.00	197.00	197.00	194.25	95,195
2022-03-24	207.00	210.00	199.80	200.00	197.21	34,403
2022-03-23	217.50	220.00	203.50	206.50	203.62	75,920
2022-03-22	208.50	219.50	208.00	217.50	214.46	77,332
2022-03-21	214.00	216.00	205.50	208.50	205.59	58,098
2022-03-18	205.00	213.50	200.00	213.50	210.52	42,743
2022-03-17	193.00	204.50	191.00	203.00	200.17	76,132
2022-03-16	185.00	192.40	183.60	189.00	186.36	63,368
2022-03-15	189.00	189.00	176.20	181.40	178.87	81,796
2022-03-14	187.80	192.00	184.60	189.40	186.76	34,153
2022-03-11	188.60	194.80	186.20	188.00	185.37	73,549
2022-03-10	192.80	199.00	187.20	188.80	186.16	72,939
2022-03-09	201.50	205.00	191.80	192.80	190.11	126,563
2022-03-08	196.80	208.50	192.60	200.50	197.70	126,486
2022-03-07	186.00	205.00	178.60	196.80	194.05	187,976
2022-03-04	209.50	209.50	186.60	189.80	187.15	140,837
2022-03-03	210.50	217.00	196.00	196.00	193.26	101,725
2022-03-02	202.00	209.50	197.00	206.50	203.62	54,753
2022-03-01	209.00	209.50	195.20	202.50	199.67	101,664
2022-02-28	189.20	212.00	186.00	212.00	209.04	92,545
2022-02-25	184.00	190.60	177.60	189.20	186.56	61,064
2022-02-24	161.00	183.80	159.20	181.40	178.87	144,955
2022-02-23	176.40	185.00	172.80	172.80	170.39	57,292
2022-02-22	160.20	183.40	160.20	176.40	173.94	117,124
2022-02-21	190.00	191.80	167.60	168.00	165.65	192,322
2022-02-18	186.60	192.80	181.00	188.00	185.37	178,029
2022-02-17	189.00	208.50	185.00	186.60	183.99	331,752
2022-02-16	209.00	209.00	181.40	183.80	180.88	400,102
2022-02-15	166.00	183.80	166.00	181.40	178.52	63,985
2022-02-14	174.00	174.00	166.40	168.60	165.92	102,423
2022-02-11	180.00	181.60	178.40	178.40	175.56	71,595
2022-02-10	188.60	190.00	178.60	183.20	180.29	81,972
2022-02-09	178.00	189.00	177.80	188.80	185.80	54,201
2022-02-08	184.60	186.20	174.40	178.20	175.37	79,067
2022-02-07	185.20	189.80	180.40	187.00	184.03	43,287
2022-02-04	189.20	193.00	180.60	183.00	180.09	80,048
2022-02-03	205.50	205.50	187.20	187.60	184.62	120,453
2022-02-02	202.00	208.50	201.00	205.50	202.23	31,410
2022-02-01	198.20	204.00	196.40	200.00	196.82	93,932
2022-01-31	196.80	199.80	193.00	197.40	194.26	56,490
2022-01-28	192.40	195.20	183.40	191.60	188.55	152,752
2022-01-27	187.00	194.40	185.60	188.00	185.01	51,407
2022-01-26	183.60	194.80	182.60	189.40	186.39	87,690
2022-01-25	192.20	197.80	179.00	182.20	179.30	267,021
2022-01-24	209.50	210.00	185.40	185.40	182.45	117,225
2022-01-21	208.00	212.00	205.00	209.50	206.17	81,864
2022-01-20	208.00	217.50	200.50	214.00	210.60	96,440
2022-01-19	203.50	213.00	199.00	208.00	204.69	229,034
2022-01-18	210.50	213.50	198.00	204.50	201.25	206,562
2022-01-17	221.00	226.50	207.00	215.50	212.07	136,673
2022-01-14	230.00	230.00	215.50	220.00	216.50	102,739
2022-01-13	231.00	235.50	229.50	231.00	227.33	38,525
2022-01-12	230.50	238.50	222.50	231.00	227.33	95,566

← NewerPage 20 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.