Surgical Science Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 141.99 | 146.81 | 141.99 | 146.81 | 146.81 | 508 |
| 2022-05-12 | 150.19 | 150.19 | 139.48 | 142.00 | 142.00 | 8,834 |
| 2022-05-11 | 151.54 | 151.54 | 149.46 | 151.08 | 151.08 | 1,146 |
| 2022-05-10 | 144.33 | 146.60 | 142.26 | 146.60 | 146.60 | 10,627 |
| 2022-05-09 | 159.50 | 159.50 | 146.80 | 146.80 | 146.80 | 12,217 |
| 2022-05-06 | 160.96 | 160.96 | 159.53 | 160.50 | 160.50 | 1,490 |
| 2022-05-05 | 180.45 | 180.45 | 168.94 | 171.67 | 171.67 | 1,615 |
| 2022-05-04 | 176.70 | 176.70 | 174.97 | 174.97 | 174.97 | 60 |
| 2022-05-03 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 383 |
| 2022-04-29 | 192.78 | 192.78 | 191.00 | 191.88 | 191.88 | 55 |
| 2022-04-28 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | 16 |
| 2022-04-27 | 200.00 | 201.58 | 195.00 | 195.00 | 195.00 | 1,382 |
| 2022-04-26 | 194.39 | 199.08 | 194.39 | 199.08 | 199.08 | 406 |
| 2022-04-25 | 205.20 | 205.24 | 199.70 | 203.76 | 203.76 | 78,237 |
| 2022-04-22 | 210.94 | 210.94 | 208.78 | 210.40 | 210.40 | 344 |
| 2022-04-21 | 218.58 | 218.58 | 214.80 | 214.80 | 214.80 | 29 |
| 2022-04-20 | 217.20 | 217.20 | 212.00 | 212.00 | 212.00 | 85 |
| 2022-04-19 | 209.00 | 213.48 | 209.00 | 213.48 | 213.48 | 2,796 |
| 2022-04-14 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 124 |
| 2022-04-12 | 218.01 | 218.01 | 218.01 | 218.01 | 218.01 | 23 |
| 2022-04-08 | 218.80 | 218.80 | 217.41 | 217.41 | 217.41 | 28 |
| 2022-04-07 | 220.60 | 220.61 | 215.82 | 220.61 | 220.61 | 348 |
| 2022-04-06 | 212.40 | 212.40 | 211.58 | 211.58 | 211.58 | 188 |
| 2022-04-05 | 234.40 | 234.40 | 221.40 | 221.40 | 221.40 | 2,048 |
| 2022-04-04 | 218.60 | 218.60 | 218.20 | 218.20 | 218.20 | 685 |
| 2022-04-01 | 210.00 | 210.00 | 202.80 | 210.00 | 210.00 | 535 |
| 2022-03-31 | 209.00 | 209.00 | 204.00 | 205.48 | 205.48 | 2,834 |
| 2022-03-30 | 202.50 | 206.51 | 202.00 | 206.51 | 206.51 | 364 |
| 2022-03-29 | 204.00 | 204.01 | 204.00 | 204.01 | 204.01 | 231 |
| 2022-03-28 | 195.60 | 198.40 | 195.60 | 197.98 | 197.98 | 1,069 |
| 2022-03-25 | 204.00 | 204.00 | 196.98 | 197.00 | 197.00 | 1,997 |
| 2022-03-24 | 206.00 | 206.00 | 199.98 | 199.99 | 199.99 | 2,347 |
| 2022-03-23 | 212.00 | 218.86 | 205.50 | 206.52 | 206.52 | 2,783 |
| 2022-03-22 | 210.00 | 219.50 | 210.00 | 217.51 | 217.51 | 3,538 |
| 2022-03-21 | 212.50 | 212.50 | 208.49 | 208.49 | 208.49 | 1,045 |
| 2022-03-18 | 204.00 | 213.50 | 200.90 | 201.08 | 201.08 | 1,985 |
| 2022-03-17 | 196.60 | 203.00 | 196.60 | 202.99 | 202.99 | 993 |
| 2022-03-16 | 190.80 | 191.78 | 188.20 | 191.78 | 191.78 | 726 |
| 2022-03-15 | 178.20 | 181.40 | 177.18 | 177.18 | 177.18 | 2,034 |
| 2022-03-14 | 187.60 | 189.80 | 187.46 | 187.73 | 187.73 | 185 |
| 2022-03-11 | 188.98 | 190.78 | 188.00 | 190.78 | 190.78 | 59 |
| 2022-03-10 | 194.00 | 194.67 | 188.20 | 194.22 | 194.22 | 96 |
| 2022-03-09 | 199.00 | 199.80 | 192.80 | 194.21 | 194.21 | 6,075 |
| 2022-03-08 | 197.00 | 208.00 | 195.20 | 200.52 | 200.52 | 22,530 |
| 2022-03-07 | 198.80 | 201.50 | 192.77 | 198.40 | 198.40 | 5,523 |
| 2022-03-04 | 188.20 | 191.29 | 188.20 | 191.29 | 191.29 | 1,051 |
| 2022-03-03 | 211.50 | 211.50 | 196.00 | 196.00 | 196.00 | 4,608 |
| 2022-03-02 | 205.00 | 208.50 | 203.23 | 206.51 | 206.51 | 946 |
| 2022-03-01 | 202.50 | 203.00 | 200.17 | 202.49 | 202.49 | 356 |
| 2022-02-28 | 192.80 | 212.00 | 189.58 | 204.48 | 204.48 | 4,726 |
| 2022-02-25 | 179.00 | 189.40 | 179.00 | 188.88 | 188.88 | 1,312 |
| 2022-02-24 | 182.40 | 183.20 | 169.94 | 171.66 | 171.66 | 2,700 |
| 2022-02-23 | 174.80 | 178.78 | 172.80 | 172.80 | 172.80 | 1,492 |
| 2022-02-22 | 177.00 | 177.43 | 174.58 | 177.43 | 177.43 | 1,524 |
| 2022-02-21 | 169.60 | 174.16 | 168.00 | 171.67 | 171.67 | 7,205 |
| 2022-02-18 | 188.60 | 191.68 | 185.94 | 187.68 | 187.68 | 3,552 |
| 2022-02-17 | 196.60 | 207.00 | 186.60 | 194.28 | 194.28 | 1,970 |
| 2022-02-16 | 194.00 | 194.38 | 182.60 | 194.38 | 194.38 | 6,757 |
| 2022-02-15 | 179.80 | 182.32 | 178.98 | 182.32 | 182.32 | 2,533 |
| 2022-02-14 | 172.80 | 172.80 | 167.18 | 169.04 | 169.04 | 4,438 |
← NewerPage 18 of 18 · 1,080 trading days
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.