S2Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.794	0.794	0.720	0.720	0.142	56,004
2023-03-17	0.772	0.772	0.670	0.684	0.135	450,330
2023-03-16	0.652	0.772	0.652	0.772	0.152	1,856
2023-03-15	0.718	0.718	0.652	0.652	0.129	28,073
2023-03-14	0.700	0.700	0.652	0.662	0.131	120,165
2023-03-13	0.688	0.688	0.624	0.654	0.129	161,749
2023-03-10	0.768	0.778	0.680	0.690	0.136	423,388
2023-03-09	0.786	0.824	0.768	0.768	0.152	228,151
2023-03-08	0.790	0.796	0.754	0.786	0.155	159,483
2023-03-07	0.800	0.800	0.742	0.778	0.154	1,005,919
2023-03-06	0.852	0.950	0.770	0.834	0.165	1,020,404
2023-03-03	0.752	0.900	0.752	0.850	0.168	1,452,163
2023-03-02	0.790	0.796	0.780	0.796	0.157	55,674
2023-03-01	0.834	0.840	0.790	0.808	0.159	128,540
2023-02-28	0.780	0.834	0.726	0.834	0.165	40,591
2023-02-27	0.786	0.800	0.740	0.800	0.158	193,335
2023-02-24	0.732	0.820	0.732	0.786	0.155	109,487
2023-02-23	0.730	0.760	0.718	0.746	0.147	445,549
2023-02-22	0.924	0.924	0.714	0.718	0.142	453,565
2023-02-21	0.890	0.890	0.790	0.886	0.175	104,296
2023-02-20	0.800	0.874	0.706	0.866	0.171	82,104
2023-02-17	0.792	0.920	0.706	0.850	0.168	454,569
2023-02-16	0.938	0.938	0.804	0.812	0.160	103,555
2023-02-15	0.820	0.842	0.802	0.842	0.166	41,397
2023-02-14	0.828	0.830	0.800	0.830	0.164	261,700
2023-02-13	0.900	0.900	0.800	0.810	0.160	941,038
2023-02-10	0.800	0.906	0.800	0.900	0.178	690,883
2023-02-09	0.860	0.942	0.804	0.854	0.168	181,578
2023-02-08	0.890	0.920	0.890	0.890	0.176	97,923
2023-02-07	0.908	0.942	0.860	0.900	0.178	26,131
2023-02-06	0.912	0.912	0.862	0.896	0.177	126,487
2023-02-03	0.890	0.938	0.826	0.912	0.180	665,832
2023-02-02	0.850	0.896	0.832	0.868	0.171	484,877
2023-02-01	0.854	0.878	0.810	0.870	0.172	314,469
2023-01-31	0.858	0.902	0.858	0.900	0.178	203,546
2023-01-30	0.892	1.080	0.866	0.884	0.174	385,581
2023-01-27	0.872	1.000	0.822	0.892	0.176	1,186,006
2023-01-26	0.882	0.924	0.854	0.924	0.182	133,773
2023-01-25	0.854	0.912	0.854	0.882	0.174	98,475
2023-01-24	0.910	0.930	0.856	0.922	0.182	575,048
2023-01-23	0.850	0.922	0.836	0.890	0.176	44,905
2023-01-20	0.926	0.928	0.852	0.888	0.175	73,505
2023-01-19	0.876	0.918	0.838	0.866	0.171	755,297
2023-01-18	0.900	0.928	0.862	0.882	0.174	146,904
2023-01-17	0.896	0.896	0.850	0.856	0.169	503,124
2023-01-16	0.948	0.948	0.882	0.896	0.177	110,679
2023-01-13	0.934	0.936	0.898	0.936	0.185	351,596
2023-01-12	0.942	0.948	0.840	0.880	0.174	765,747
2023-01-11	0.960	0.960	0.892	0.924	0.182	212,779
2023-01-10	0.940	0.962	0.900	0.958	0.189	357,650
2023-01-09	1.015	1.030	0.884	0.930	0.183	937,474
2023-01-05	1.030	1.030	0.934	0.968	0.191	274,943
2023-01-04	1.035	1.145	1.000	1.000	0.197	1,655,197
2023-01-03	1.200	1.500	1.035	1.035	0.204	8,335,837
2023-01-02	0.680	0.882	0.620	0.848	0.167	2,923,312
2022-12-30	0.700	0.700	0.640	0.680	0.134	617,175
2022-12-29	0.682	0.766	0.612	0.716	0.141	353,427
2022-12-28	0.706	0.712	0.650	0.682	0.135	804,284
2022-12-27	0.842	0.842	0.654	0.680	0.134	4,210,329
2022-12-23	0.896	0.896	0.824	0.866	0.171	24,356

← NewerPage 16 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.