Surgical Science Sweden AB historical data

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

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
2021-10-20	240.00	245.00	237.00	238.50	234.40	49,087
2021-10-19	234.50	237.50	232.50	237.50	233.42	50,887
2021-10-18	235.00	235.00	226.50	234.50	230.47	36,293
2021-10-15	237.50	238.00	230.00	234.50	230.47	32,066

← NewerPage 21 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.