Surgical Science Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 119.70 | 123.20 | 119.70 | 123.20 | 123.20 | 204 |
| 2024-08-05 | 119.00 | 120.40 | 116.90 | 120.40 | 120.40 | 338 |
| 2024-08-01 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 100 |
| 2024-07-31 | 130.00 | 131.70 | 130.00 | 131.30 | 131.30 | 62 |
| 2024-07-30 | 130.90 | 132.30 | 130.40 | 132.30 | 132.30 | 135 |
| 2024-07-29 | 131.30 | 131.90 | 131.10 | 131.10 | 131.10 | 8 |
| 2024-07-26 | 129.80 | 132.00 | 129.80 | 132.00 | 132.00 | 1,715 |
| 2024-07-25 | 128.30 | 128.30 | 127.60 | 127.80 | 127.80 | 237 |
| 2024-07-24 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | 62 |
| 2024-07-23 | 134.20 | 134.20 | 133.40 | 133.40 | 133.40 | 817 |
| 2024-07-22 | 130.80 | 135.50 | 130.80 | 135.00 | 135.00 | 2,310 |
| 2024-07-19 | 129.10 | 129.60 | 128.90 | 128.90 | 128.90 | 103 |
| 2024-07-18 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 25 |
| 2024-07-15 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 50 |
| 2024-07-12 | 130.40 | 130.40 | 129.60 | 129.60 | 129.60 | 200 |
| 2024-07-11 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 72 |
| 2024-07-10 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 100 |
| 2024-07-05 | 128.40 | 128.70 | 128.30 | 128.30 | 128.30 | 236 |
| 2024-07-04 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 72 |
| 2024-07-03 | 121.60 | 124.60 | 121.60 | 124.40 | 124.40 | 50,128 |
| 2024-07-02 | 124.00 | 124.00 | 121.40 | 121.40 | 121.40 | 7,696 |
| 2024-07-01 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 14 |
| 2024-06-28 | 127.40 | 127.40 | 125.40 | 125.40 | 125.40 | 50 |
| 2024-06-26 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 97 |
| 2024-06-25 | 123.80 | 127.90 | 123.80 | 127.00 | 127.00 | 630 |
| 2024-06-24 | 128.30 | 128.50 | 125.50 | 125.60 | 125.60 | 6,213 |
| 2024-06-20 | 135.37 | 135.37 | 129.80 | 129.80 | 129.80 | 91,195 |
| 2024-06-19 | 133.75 | 135.70 | 133.50 | 135.60 | 135.60 | 79,703 |
| 2024-06-18 | 137.20 | 137.20 | 136.80 | 136.80 | 136.80 | 184 |
| 2024-06-14 | 138.20 | 138.20 | 136.60 | 136.60 | 136.60 | 5,127 |
| 2024-06-12 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 50 |
| 2024-06-11 | 140.70 | 141.02 | 140.70 | 140.86 | 140.86 | 17,167 |
| 2024-06-10 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 3 |
| 2024-06-07 | 141.00 | 141.38 | 140.70 | 141.38 | 141.38 | 6,351 |
| 2024-06-05 | 142.10 | 142.40 | 142.10 | 142.40 | 142.40 | 141 |
| 2024-06-04 | 142.70 | 142.70 | 141.43 | 141.43 | 141.43 | 3,763 |
| 2024-06-03 | 144.80 | 144.80 | 143.50 | 143.50 | 143.50 | 348 |
| 2024-05-31 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 2,609 |
| 2024-05-30 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | 35 |
| 2024-05-28 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 75 |
| 2024-05-24 | 141.50 | 141.50 | 140.30 | 140.30 | 140.30 | 125 |
| 2024-05-23 | 143.20 | 145.70 | 143.20 | 144.20 | 144.20 | 400 |
| 2024-05-21 | 144.45 | 144.70 | 144.45 | 144.70 | 144.70 | 16,774 |
| 2024-05-20 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 93 |
| 2024-05-17 | 142.70 | 142.70 | 137.20 | 139.57 | 139.57 | 14,911 |
| 2024-05-16 | 142.90 | 146.50 | 139.70 | 139.70 | 139.70 | 633 |
| 2024-05-15 | 130.80 | 135.00 | 123.60 | 133.80 | 133.80 | 6,103 |
| 2024-05-14 | 149.20 | 153.80 | 149.20 | 153.80 | 153.80 | 303 |
| 2024-05-13 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 90 |
| 2024-05-10 | 151.40 | 152.60 | 148.20 | 148.20 | 148.20 | 1,162 |
| 2024-05-08 | 149.50 | 150.00 | 149.30 | 150.00 | 150.00 | 262 |
| 2024-05-07 | 148.40 | 150.30 | 148.40 | 150.30 | 150.30 | 955 |
| 2024-05-03 | 155.35 | 155.35 | 154.60 | 155.00 | 155.00 | 14,572 |
| 2024-04-30 | 155.00 | 157.10 | 155.00 | 157.10 | 157.10 | 686 |
| 2024-04-29 | 153.20 | 154.10 | 153.20 | 154.10 | 154.10 | 97 |
| 2024-04-26 | 143.20 | 148.80 | 141.20 | 145.04 | 145.04 | 1,749 |
| 2024-04-25 | 143.20 | 149.90 | 141.19 | 141.44 | 141.44 | 258,783 |
| 2024-04-24 | 155.40 | 155.40 | 149.89 | 155.40 | 155.40 | 1,787 |
| 2024-04-23 | 149.60 | 151.10 | 148.00 | 150.73 | 150.73 | 3,314 |
| 2024-04-22 | 150.50 | 152.20 | 146.10 | 151.20 | 151.20 | 2,818 |
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.