Surgical Science Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 144.60 | 146.70 | 142.87 | 144.98 | 144.98 | 104,252 |
| 2024-04-18 | 149.80 | 149.80 | 148.00 | 148.03 | 148.03 | 6,149 |
| 2024-04-17 | 150.60 | 150.60 | 145.50 | 149.30 | 149.30 | 13,266 |
| 2024-04-16 | 157.00 | 161.58 | 149.00 | 156.63 | 156.63 | 19,034 |
| 2024-04-15 | 154.00 | 163.40 | 154.00 | 160.30 | 160.30 | 51,532 |
| 2024-04-12 | 152.15 | 152.15 | 148.40 | 150.87 | 150.87 | 73,865 |
| 2024-04-11 | 150.80 | 151.12 | 148.99 | 150.35 | 150.35 | 2,929 |
| 2024-04-10 | 149.15 | 151.36 | 148.40 | 149.30 | 149.30 | 18,360 |
| 2024-04-09 | 146.50 | 149.29 | 146.40 | 148.30 | 148.30 | 24,550 |
| 2024-04-08 | 147.30 | 148.80 | 147.30 | 148.80 | 148.80 | 3,150 |
| 2024-04-05 | 148.00 | 150.05 | 147.60 | 149.00 | 149.00 | 3,369 |
| 2024-04-04 | 150.66 | 150.66 | 148.60 | 149.29 | 149.29 | 8,799 |
| 2024-04-03 | 147.00 | 148.61 | 147.00 | 148.60 | 148.60 | 4,529 |
| 2024-04-02 | 152.30 | 152.30 | 146.50 | 148.43 | 148.43 | 5,973 |
| 2024-03-28 | 151.68 | 151.70 | 150.69 | 151.70 | 151.70 | 1,840 |
| 2024-03-27 | 151.30 | 153.00 | 148.40 | 152.40 | 152.40 | 1,666 |
| 2024-03-26 | 146.00 | 148.70 | 146.00 | 147.03 | 147.03 | 4,582 |
| 2024-03-25 | 144.70 | 146.01 | 144.13 | 146.00 | 146.00 | 5,783 |
| 2024-03-22 | 145.44 | 146.70 | 142.65 | 146.50 | 146.50 | 19,583 |
| 2024-03-21 | 146.00 | 146.87 | 143.00 | 146.70 | 146.70 | 1,939 |
| 2024-03-20 | 141.70 | 142.57 | 141.38 | 141.38 | 141.38 | 601 |
| 2024-03-19 | 137.80 | 141.39 | 137.80 | 139.75 | 139.75 | 5,913 |
| 2024-03-18 | 137.10 | 140.79 | 137.10 | 137.79 | 137.79 | 2,288 |
| 2024-03-15 | 141.30 | 143.20 | 136.00 | 136.66 | 136.66 | 7,144 |
| 2024-03-14 | 143.25 | 143.50 | 141.00 | 143.20 | 143.20 | 161,372 |
| 2024-03-13 | 140.20 | 141.10 | 138.64 | 140.54 | 140.54 | 38,025 |
| 2024-03-12 | 141.68 | 141.68 | 138.81 | 140.22 | 140.22 | 136,790 |
| 2024-03-11 | 146.80 | 147.50 | 144.04 | 145.36 | 145.36 | 3,546 |
| 2024-03-08 | 147.80 | 147.80 | 146.97 | 147.43 | 147.43 | 60,428 |
| 2024-03-07 | 146.80 | 149.40 | 145.21 | 147.21 | 147.21 | 154,309 |
| 2024-03-06 | 147.40 | 149.29 | 147.40 | 148.40 | 148.40 | 37,464 |
| 2024-03-05 | 149.90 | 150.50 | 148.00 | 148.39 | 148.39 | 79,577 |
| 2024-03-04 | 149.70 | 154.30 | 147.79 | 147.79 | 147.79 | 2,155 |
| 2024-03-01 | 148.70 | 155.50 | 148.14 | 155.20 | 155.20 | 14,223 |
| 2024-02-29 | 153.40 | 156.28 | 149.29 | 151.97 | 151.97 | 35,806 |
| 2024-02-28 | 157.48 | 157.49 | 154.68 | 155.60 | 155.60 | 16,431 |
| 2024-02-27 | 154.50 | 160.30 | 154.50 | 158.95 | 158.95 | 18,113 |
| 2024-02-26 | 154.50 | 155.08 | 153.57 | 154.61 | 154.61 | 15,854 |
| 2024-02-23 | 152.50 | 155.00 | 150.20 | 154.98 | 154.98 | 41,809 |
| 2024-02-22 | 148.90 | 155.00 | 148.90 | 153.98 | 153.98 | 1,279 |
| 2024-02-21 | 135.30 | 154.10 | 135.30 | 153.91 | 153.91 | 13,127 |
| 2024-02-20 | 176.30 | 180.81 | 174.60 | 175.88 | 175.88 | 1,217 |
| 2024-02-19 | 182.15 | 182.70 | 179.00 | 182.00 | 182.00 | 121,224 |
| 2024-02-16 | 180.00 | 183.18 | 176.70 | 181.98 | 181.98 | 57,906 |
| 2024-02-15 | 176.80 | 179.21 | 176.80 | 179.20 | 179.20 | 540 |
| 2024-02-14 | 179.00 | 180.31 | 178.64 | 180.13 | 180.13 | 1,298 |
| 2024-02-13 | 177.11 | 177.11 | 176.99 | 177.10 | 177.10 | 268 |
| 2024-02-12 | 177.70 | 179.30 | 177.10 | 179.30 | 179.30 | 448 |
| 2024-02-09 | 182.30 | 182.30 | 176.10 | 177.09 | 177.09 | 2,757 |
| 2024-02-08 | 175.80 | 181.04 | 175.80 | 181.00 | 181.00 | 1,189 |
| 2024-02-07 | 173.70 | 174.60 | 173.12 | 173.61 | 173.61 | 2,547 |
| 2024-02-06 | 172.10 | 177.48 | 172.10 | 174.76 | 174.76 | 3,762 |
| 2024-02-05 | 175.20 | 175.40 | 172.81 | 173.00 | 173.00 | 2,502 |
| 2024-02-02 | 178.50 | 181.00 | 175.20 | 175.20 | 175.20 | 658 |
| 2024-02-01 | 180.90 | 182.28 | 178.80 | 178.80 | 178.80 | 2,131 |
| 2024-01-31 | 176.80 | 180.97 | 176.80 | 179.37 | 179.37 | 6,229 |
| 2024-01-30 | 182.30 | 182.36 | 180.30 | 182.36 | 182.36 | 1,115 |
| 2024-01-29 | 182.80 | 183.48 | 181.74 | 183.48 | 183.48 | 445 |
| 2024-01-26 | 185.00 | 185.00 | 183.48 | 184.24 | 184.24 | 19,530 |
| 2024-01-25 | 185.01 | 185.01 | 179.78 | 182.71 | 182.71 | 8,590 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.