Surgical Science Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 230.50 | 236.00 | 221.50 | 227.00 | 223.39 | 46,070 |
| 2022-01-10 | 252.00 | 252.00 | 226.00 | 229.00 | 225.36 | 104,794 |
| 2022-01-07 | 264.00 | 264.00 | 250.50 | 251.00 | 247.01 | 42,800 |
| 2022-01-05 | 272.00 | 272.00 | 261.50 | 269.00 | 264.72 | 15,537 |
| 2022-01-04 | 282.00 | 283.00 | 269.50 | 272.00 | 267.68 | 22,724 |
| 2022-01-03 | 281.50 | 285.50 | 272.00 | 277.00 | 272.60 | 30,800 |
| 2021-12-30 | 280.50 | 281.50 | 274.50 | 281.50 | 277.03 | 18,505 |
| 2021-12-29 | 288.50 | 288.50 | 276.00 | 279.50 | 275.06 | 45,990 |
| 2021-12-28 | 282.50 | 291.00 | 275.50 | 288.50 | 283.91 | 27,301 |
| 2021-12-27 | 276.00 | 284.00 | 276.00 | 279.50 | 275.06 | 24,021 |
| 2021-12-23 | 274.50 | 280.00 | 269.00 | 276.50 | 272.10 | 25,670 |
| 2021-12-22 | 258.00 | 270.50 | 258.00 | 270.50 | 266.20 | 35,028 |
| 2021-12-21 | 252.00 | 259.00 | 248.50 | 258.00 | 253.90 | 28,997 |
| 2021-12-20 | 253.50 | 256.00 | 245.00 | 252.00 | 247.99 | 24,828 |
| 2021-12-17 | 245.00 | 255.00 | 242.50 | 255.00 | 250.95 | 167,722 |
| 2021-12-16 | 251.00 | 254.00 | 242.00 | 247.50 | 243.57 | 30,168 |
| 2021-12-15 | 243.50 | 248.50 | 236.00 | 244.00 | 240.12 | 43,960 |
| 2021-12-14 | 257.00 | 257.00 | 242.00 | 243.50 | 239.63 | 49,688 |
| 2021-12-13 | 247.50 | 263.50 | 247.50 | 257.00 | 252.91 | 62,476 |
| 2021-12-10 | 255.50 | 255.50 | 248.00 | 252.50 | 248.49 | 49,085 |
| 2021-12-09 | 259.50 | 262.00 | 252.50 | 255.50 | 251.44 | 70,987 |
| 2021-12-08 | 261.00 | 265.50 | 255.50 | 259.00 | 254.88 | 81,460 |
| 2021-12-07 | 245.00 | 264.00 | 244.00 | 261.00 | 256.85 | 123,337 |
| 2021-12-06 | 266.00 | 266.00 | 236.00 | 243.00 | 239.14 | 195,761 |
| 2021-12-03 | 271.00 | 271.00 | 253.00 | 260.00 | 255.87 | 106,696 |
| 2021-12-02 | 277.00 | 279.00 | 262.50 | 268.50 | 264.23 | 138,495 |
| 2021-12-01 | 292.00 | 292.00 | 275.00 | 280.50 | 276.04 | 99,491 |
| 2021-11-30 | 299.00 | 305.50 | 292.00 | 292.00 | 287.36 | 914,926 |
| 2021-11-29 | 296.00 | 303.00 | 293.00 | 299.00 | 294.25 | 84,881 |
| 2021-11-26 | 284.50 | 305.00 | 276.00 | 296.00 | 291.30 | 168,014 |
| 2021-11-25 | 307.50 | 310.00 | 293.00 | 296.00 | 291.30 | 83,615 |
| 2021-11-24 | 299.00 | 306.00 | 293.00 | 304.50 | 299.66 | 105,765 |
| 2021-11-23 | 309.00 | 309.00 | 293.00 | 300.00 | 295.23 | 102,532 |
| 2021-11-22 | 314.50 | 322.50 | 307.50 | 309.00 | 304.09 | 86,832 |
| 2021-11-19 | 330.00 | 330.50 | 306.50 | 314.50 | 309.50 | 104,063 |
| 2021-11-18 | 321.50 | 333.50 | 319.50 | 330.00 | 324.75 | 123,381 |
| 2021-11-17 | 320.00 | 324.50 | 314.50 | 321.50 | 316.39 | 86,026 |
| 2021-11-16 | 323.00 | 329.50 | 317.00 | 320.00 | 314.91 | 90,332 |
| 2021-11-15 | 323.00 | 324.50 | 316.50 | 324.50 | 319.34 | 115,348 |
| 2021-11-12 | 314.00 | 328.50 | 308.00 | 323.00 | 317.87 | 209,925 |
| 2021-11-11 | 296.00 | 317.00 | 296.00 | 309.00 | 304.09 | 171,597 |
| 2021-11-10 | 271.50 | 294.50 | 261.50 | 294.50 | 289.82 | 277,764 |
| 2021-11-09 | 256.00 | 268.00 | 249.50 | 252.00 | 247.99 | 84,772 |
| 2021-11-08 | 260.50 | 261.50 | 246.50 | 256.00 | 251.93 | 64,795 |
| 2021-11-05 | 270.00 | 274.50 | 258.00 | 260.50 | 256.36 | 44,118 |
| 2021-11-04 | 260.00 | 270.00 | 254.00 | 268.50 | 264.23 | 47,203 |
| 2021-11-03 | 255.00 | 260.00 | 254.50 | 260.00 | 255.87 | 33,606 |
| 2021-11-02 | 264.50 | 264.50 | 257.50 | 259.00 | 254.88 | 53,099 |
| 2021-11-01 | 258.00 | 267.00 | 258.00 | 260.50 | 256.36 | 56,062 |
| 2021-10-29 | 258.00 | 264.50 | 251.50 | 255.50 | 251.44 | 38,087 |
| 2021-10-28 | 253.50 | 256.50 | 248.50 | 256.00 | 251.93 | 71,343 |
| 2021-10-27 | 251.00 | 255.00 | 245.50 | 250.00 | 245.70 | 33,269 |
| 2021-10-26 | 258.00 | 260.00 | 250.50 | 250.50 | 246.19 | 33,285 |
| 2021-10-25 | 259.50 | 262.00 | 247.50 | 258.00 | 253.56 | 53,569 |
| 2021-10-22 | 254.50 | 263.00 | 248.50 | 258.00 | 253.56 | 164,585 |
| 2021-10-21 | 238.50 | 254.50 | 236.00 | 253.50 | 249.14 | 58,413 |
← NewerPage 21 of 21 · 1,256 trading days
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.