S2Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	0.385	0.385	0.261	0.294	0.168	1,727,292
2023-06-16	0.370	0.489	0.368	0.385	0.220	539,177
2023-06-15	0.437	0.475	0.320	0.380	0.217	2,669,892
2023-06-14	0.386	0.666	0.380	0.437	0.250	4,664,060
2023-06-13	0.461	0.518	0.360	0.380	0.075	1,124,330
2023-06-12	0.518	0.520	0.400	0.500	0.099	694,594
2023-06-09	0.325	0.600	0.296	0.518	0.102	8,302,506
2023-06-08	0.300	0.300	0.222	0.265	0.052	1,438,164
2023-06-07	0.242	0.302	0.200	0.270	0.053	1,136,077
2023-06-05	0.270	0.270	0.248	0.259	0.051	896,122
2023-06-02	0.250	0.330	0.250	0.270	0.053	720,035
2023-06-01	0.310	0.310	0.244	0.250	0.049	692,824
2023-05-31	0.330	0.330	0.302	0.312	0.062	342,952
2023-05-30	0.415	0.460	0.310	0.331	0.065	1,729,513
2023-05-29	0.234	0.598	0.230	0.414	0.082	6,209,441
2023-05-26	0.245	0.245	0.225	0.225	0.044	493,476
2023-05-25	0.235	0.237	0.217	0.237	0.047	276,230
2023-05-24	0.272	0.272	0.203	0.229	0.045	698,620
2023-05-23	0.199	0.241	0.190	0.212	0.042	384,688
2023-05-22	0.207	0.220	0.180	0.203	0.040	2,625,088
2023-05-19	0.224	0.278	0.200	0.206	0.041	2,117,497
2023-05-17	0.278	0.278	0.196	0.220	0.043	1,995,239
2023-05-16	0.284	0.289	0.206	0.220	0.043	11,230,544
2023-05-15	0.316	0.367	0.254	0.270	0.053	2,791,106
2023-05-12	0.320	0.344	0.305	0.321	0.063	229,181
2023-05-11	0.380	0.380	0.310	0.320	0.063	2,419,407
2023-05-10	0.498	0.498	0.303	0.433	0.085	2,223,664
2023-05-09	0.562	0.562	0.448	0.499	0.098	316,998
2023-05-08	0.640	0.640	0.393	0.445	0.088	2,271,200
2023-05-05	0.772	0.820	0.401	0.640	0.126	537,910
2023-05-04	0.762	0.768	0.762	0.768	0.152	87,199
2023-05-03	0.798	0.798	0.720	0.754	0.149	214,011
2023-05-02	0.812	0.860	0.700	0.710	0.140	61,408
2023-04-28	0.764	0.852	0.764	0.812	0.160	29,259
2023-04-27	0.850	0.850	0.748	0.748	0.148	87,782
2023-04-26	0.854	0.854	0.850	0.850	0.168	16,366
2023-04-25	0.800	0.800	0.800	0.800	0.158	7,656
2023-04-24	0.798	0.800	0.798	0.800	0.158	55,872
2023-04-21	0.850	0.856	0.682	0.854	0.168	193,888
2023-04-20	0.840	0.852	0.728	0.818	0.161	343,753
2023-04-19	0.728	0.728	0.728	0.728	0.144	2,946
2023-04-18	0.840	0.840	0.820	0.820	0.162	14,967
2023-04-17	0.834	0.848	0.782	0.836	0.165	146,671
2023-04-14	0.810	0.854	0.740	0.790	0.156	454,493
2023-04-13	0.712	0.956	0.660	0.800	0.158	2,078,342
2023-04-12	0.676	0.710	0.660	0.706	0.139	72,588
2023-04-11	0.630	0.632	0.630	0.632	0.125	21,877
2023-04-06	0.620	0.800	0.620	0.630	0.124	89,988
2023-04-05	0.636	0.698	0.636	0.656	0.129	137,109
2023-04-04	0.734	0.734	0.606	0.668	0.132	60,501
2023-04-03	0.702	0.702	0.664	0.700	0.138	153,490
2023-03-31	0.712	0.778	0.678	0.678	0.134	47,430
2023-03-30	0.740	0.740	0.624	0.712	0.140	732,350
2023-03-29	0.736	0.776	0.736	0.736	0.145	188,605
2023-03-28	0.790	0.790	0.734	0.734	0.145	36,545
2023-03-27	0.868	0.868	0.700	0.730	0.144	167,929
2023-03-24	0.698	0.772	0.670	0.744	0.147	138,016
2023-03-23	0.738	0.738	0.698	0.698	0.138	10,911
2023-03-22	0.750	0.750	0.692	0.712	0.140	49,666
2023-03-21	0.700	0.806	0.676	0.676	0.133	111,556

← NewerPage 15 of 21 · 1,256 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.