Surgical Science Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	154.00	165.25	154.00	163.88	163.88	1,361
2022-08-11	149.61	154.02	149.61	150.22	150.22	826
2022-08-10	147.11	149.69	145.86	149.69	149.69	2,643
2022-08-09	146.20	147.70	146.19	147.52	147.52	4,214
2022-08-08	151.11	155.70	148.79	153.70	153.70	3,635
2022-08-05	152.00	156.01	150.42	150.42	150.42	1,096
2022-08-04	159.12	160.04	158.78	159.79	159.79	369
2022-08-03	154.69	154.69	146.99	153.80	153.80	1,293
2022-08-02	142.70	146.20	142.70	146.19	146.19	2,199
2022-08-01	149.51	151.31	148.94	149.39	149.39	2,026
2022-07-29	155.18	157.40	152.82	157.40	157.40	2,744
2022-07-28	144.56	147.78	144.56	147.78	147.78	2,018
2022-07-27	143.92	146.50	143.92	144.91	144.91	2,517
2022-07-26	149.46	149.46	145.19	145.20	145.20	466
2022-07-25	144.49	146.18	139.39	145.30	145.30	5,111
2022-07-22	136.89	144.21	136.89	144.21	144.21	99
2022-07-21	144.89	144.89	142.49	142.49	142.49	4,183
2022-07-20	140.35	144.30	140.35	143.42	143.42	4,021
2022-07-19	136.00	136.00	133.27	134.76	134.76	166
2022-07-18	140.13	141.01	135.80	136.57	136.57	1,296
2022-07-15	146.41	148.19	142.78	142.81	142.81	1,110
2022-07-14	149.19	149.19	146.79	146.79	146.79	498
2022-07-13	152.56	156.20	152.56	153.60	153.60	1,686
2022-07-12	153.78	157.00	149.46	157.00	157.00	4,697
2022-07-11	151.35	151.51	150.24	150.24	150.24	2,218
2022-07-08	154.36	156.57	152.17	153.89	153.89	410
2022-07-07	154.68	158.10	152.32	158.09	158.09	442
2022-07-06	158.51	158.51	158.45	158.45	158.45	111
2022-07-05	152.30	156.14	149.89	150.37	150.37	1,699
2022-07-04	151.90	151.90	151.88	151.88	151.88	718
2022-07-01	152.64	154.01	151.37	152.28	152.28	1,146
2022-06-30	152.80	152.80	151.22	151.22	151.22	1,795
2022-06-29	149.83	151.80	149.05	149.05	149.05	1,974
2022-06-28	151.98	153.20	151.98	153.18	153.18	1,545
2022-06-27	154.40	156.17	154.40	154.80	154.80	982
2022-06-23	151.40	151.63	147.30	151.38	151.38	567
2022-06-22	152.50	152.50	147.42	152.50	152.50	3,665
2022-06-21	150.90	152.25	150.29	150.29	150.29	2,327
2022-06-20	147.94	147.94	146.11	147.67	147.67	2,577
2022-06-17	137.19	144.90	137.19	142.39	142.39	5,239
2022-06-16	138.75	139.50	138.75	139.50	139.50	2,333
2022-06-15	139.10	141.58	139.10	141.58	141.58	1,724
2022-06-14	141.20	141.20	129.10	139.10	139.10	5,134
2022-06-13	140.00	143.17	140.00	141.20	141.20	4,057
2022-06-10	147.35	148.84	143.88	144.50	144.50	4,960
2022-06-09	150.20	159.08	150.18	156.19	156.19	6,687
2022-06-08	158.46	160.00	157.60	159.12	159.12	6,113
2022-06-07	150.99	156.67	148.09	152.13	152.13	2,030
2022-06-01	154.10	156.41	154.10	155.32	155.32	7,525
2022-05-31	163.90	165.32	163.06	163.06	163.06	2,945
2022-05-30	165.80	165.80	164.50	164.50	164.50	890
2022-05-27	160.10	160.10	148.89	155.44	155.44	4,290
2022-05-25	137.20	137.20	137.20	137.20	137.20	1,176
2022-05-24	143.79	144.96	143.00	143.60	143.60	264
2022-05-23	148.55	148.55	147.91	147.91	147.91	1,058
2022-05-20	152.17	152.88	149.08	149.10	149.10	397
2022-05-19	149.00	149.00	144.43	146.53	146.53	11,768
2022-05-18	148.60	151.13	147.73	149.22	149.22	6,000
2022-05-17	152.85	152.85	151.88	151.90	151.90	3,296
2022-05-16	147.21	151.40	144.82	146.51	146.51	3,508

← NewerPage 17 of 18 · 1,080 trading daysOlder →

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.