Surgical Science Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 183.70 | 189.50 | 181.50 | 189.50 | 189.50 | 149,588 |
| 2025-02-13 | 179.60 | 183.40 | 179.10 | 181.50 | 181.50 | 73,193 |
| 2025-02-12 | 177.60 | 179.80 | 176.00 | 177.50 | 177.50 | 118,890 |
| 2025-02-11 | 175.20 | 179.20 | 174.00 | 177.40 | 177.40 | 78,975 |
| 2025-02-10 | 176.00 | 177.20 | 171.80 | 175.80 | 175.80 | 125,610 |
| 2025-02-07 | 176.60 | 177.60 | 173.50 | 175.10 | 175.10 | 89,067 |
| 2025-02-06 | 169.90 | 179.20 | 169.60 | 177.40 | 177.40 | 64,987 |
| 2025-02-05 | 171.10 | 171.60 | 167.00 | 169.90 | 169.90 | 109,828 |
| 2025-02-04 | 175.80 | 179.70 | 167.70 | 171.10 | 171.10 | 234,185 |
| 2025-02-03 | 170.20 | 172.40 | 167.80 | 169.90 | 169.90 | 163,032 |
| 2025-01-31 | 173.70 | 177.30 | 166.40 | 172.90 | 172.90 | 173,826 |
| 2025-01-30 | 180.70 | 182.30 | 178.10 | 179.90 | 179.90 | 24,495 |
| 2025-01-29 | 181.00 | 183.00 | 180.00 | 180.70 | 180.70 | 44,821 |
| 2025-01-28 | 172.90 | 180.20 | 172.90 | 179.20 | 179.20 | 68,905 |
| 2025-01-27 | 171.00 | 176.10 | 169.90 | 173.20 | 173.20 | 81,054 |
| 2025-01-24 | 174.40 | 176.80 | 171.50 | 173.80 | 173.80 | 109,342 |
| 2025-01-23 | 172.10 | 174.50 | 169.10 | 174.40 | 174.40 | 93,547 |
| 2025-01-22 | 176.10 | 176.80 | 169.40 | 173.00 | 173.00 | 74,456 |
| 2025-01-21 | 175.20 | 176.60 | 174.10 | 176.00 | 176.00 | 40,099 |
| 2025-01-20 | 176.80 | 177.70 | 174.00 | 175.00 | 175.00 | 33,753 |
| 2025-01-17 | 175.30 | 180.90 | 175.30 | 176.40 | 176.40 | 56,190 |
| 2025-01-16 | 178.60 | 184.60 | 173.30 | 175.00 | 175.00 | 90,239 |
| 2025-01-15 | 162.90 | 180.50 | 161.10 | 176.60 | 176.60 | 897,222 |
| 2025-01-14 | 150.40 | 154.10 | 150.30 | 151.40 | 151.40 | 71,275 |
| 2025-01-13 | 157.30 | 158.70 | 151.20 | 151.20 | 151.20 | 86,384 |
| 2025-01-10 | 157.80 | 159.10 | 155.50 | 157.30 | 157.30 | 165,240 |
| 2025-01-09 | 161.50 | 161.90 | 155.40 | 157.00 | 157.00 | 72,801 |
| 2025-01-08 | 161.00 | 162.00 | 159.10 | 161.00 | 161.00 | 75,068 |
| 2025-01-07 | 155.00 | 163.20 | 153.10 | 160.80 | 160.80 | 166,582 |
| 2025-01-03 | 157.00 | 157.00 | 154.40 | 155.00 | 155.00 | 21,865 |
| 2025-01-02 | 155.00 | 158.40 | 155.00 | 157.00 | 157.00 | 31,927 |
| 2024-12-30 | 158.70 | 159.00 | 154.30 | 155.90 | 155.90 | 61,752 |
| 2024-12-27 | 158.10 | 161.80 | 157.80 | 159.60 | 159.60 | 71,559 |
| 2024-12-23 | 160.90 | 161.30 | 158.60 | 159.10 | 159.10 | 109,824 |
| 2024-12-20 | 157.30 | 161.50 | 155.40 | 161.50 | 161.50 | 120,646 |
| 2024-12-19 | 153.50 | 160.30 | 152.60 | 158.30 | 158.30 | 124,652 |
| 2024-12-18 | 152.80 | 155.30 | 152.20 | 154.50 | 154.50 | 97,423 |
| 2024-12-17 | 157.00 | 158.10 | 152.00 | 153.20 | 153.20 | 75,050 |
| 2024-12-16 | 153.00 | 157.60 | 152.40 | 156.20 | 156.20 | 74,905 |
| 2024-12-13 | 150.90 | 154.00 | 150.90 | 153.40 | 153.40 | 187,216 |
| 2024-12-12 | 151.20 | 153.00 | 149.30 | 150.90 | 150.90 | 64,509 |
| 2024-12-11 | 151.00 | 152.10 | 148.40 | 151.00 | 151.00 | 35,938 |
| 2024-12-10 | 150.00 | 152.60 | 148.50 | 150.90 | 150.90 | 48,583 |
| 2024-12-09 | 151.60 | 152.40 | 148.00 | 150.20 | 150.20 | 52,154 |
| 2024-12-06 | 146.50 | 152.00 | 146.40 | 150.60 | 150.60 | 117,906 |
| 2024-12-05 | 149.00 | 149.50 | 144.50 | 146.80 | 146.80 | 94,099 |
| 2024-12-04 | 146.60 | 150.90 | 146.60 | 149.80 | 149.80 | 67,920 |
| 2024-12-03 | 150.10 | 151.40 | 145.30 | 146.60 | 146.60 | 116,696 |
| 2024-12-02 | 148.30 | 151.40 | 147.80 | 149.50 | 149.50 | 50,306 |
| 2024-11-29 | 149.30 | 150.90 | 147.60 | 148.20 | 148.20 | 48,764 |
| 2024-11-28 | 151.20 | 153.20 | 148.60 | 148.90 | 148.90 | 82,997 |
| 2024-11-27 | 147.30 | 153.60 | 146.70 | 151.20 | 151.20 | 94,686 |
| 2024-11-26 | 148.00 | 148.80 | 146.40 | 146.90 | 146.90 | 107,704 |
| 2024-11-25 | 146.80 | 149.70 | 146.50 | 148.50 | 148.50 | 175,496 |
| 2024-11-22 | 146.30 | 148.00 | 144.20 | 146.10 | 146.10 | 147,022 |
| 2024-11-21 | 142.00 | 146.60 | 140.40 | 146.10 | 146.10 | 70,371 |
| 2024-11-20 | 146.30 | 148.00 | 141.30 | 142.00 | 142.00 | 163,225 |
| 2024-11-19 | 142.00 | 145.80 | 140.00 | 143.60 | 143.60 | 106,304 |
| 2024-11-18 | 141.70 | 146.00 | 139.50 | 142.50 | 142.50 | 190,935 |
| 2024-11-15 | 141.00 | 143.00 | 137.90 | 141.70 | 141.70 | 489,010 |
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.