S2Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.814	0.918	0.794	0.800	0.158	328,553
2022-12-21	0.898	0.898	0.732	0.818	0.161	216,490
2022-12-20	0.996	0.996	0.852	0.870	0.172	260,807
2022-12-19	0.998	0.998	0.862	0.870	0.172	247,970
2022-12-16	0.918	0.918	0.860	0.860	0.170	195,211
2022-12-15	0.862	0.916	0.840	0.860	0.170	122,304
2022-12-14	0.900	0.918	0.860	0.918	0.181	314,575
2022-12-13	0.900	0.918	0.880	0.900	0.178	171,529
2022-12-12	0.900	0.918	0.872	0.900	0.178	807,042
2022-12-09	0.918	0.918	0.850	0.850	0.168	54,802
2022-12-08	0.874	0.914	0.830	0.860	0.170	134,761
2022-12-07	0.890	0.908	0.850	0.850	0.168	785,140
2022-12-06	0.950	0.950	0.862	0.870	0.172	521,904
2022-12-05	0.900	0.954	0.878	0.952	0.188	1,086,979
2022-12-02	0.916	0.946	0.862	0.876	0.173	268,813
2022-12-01	0.838	0.896	0.838	0.876	0.173	22,171
2022-11-30	0.896	0.918	0.896	0.908	0.179	30,724
2022-11-29	0.860	0.904	0.850	0.894	0.176	86,317
2022-11-28	1.065	1.065	0.860	0.860	0.170	8,898
2022-11-25	1.000	1.000	0.832	0.832	0.164	126,614
2022-11-24	0.792	0.954	0.792	0.914	0.180	130,761
2022-11-23	0.810	0.810	0.792	0.792	0.156	94,972
2022-11-22	0.794	0.810	0.794	0.794	0.157	21,522
2022-11-21	0.800	0.832	0.700	0.808	0.159	847,450
2022-11-18	0.904	0.904	0.904	0.904	0.178	3,422
2022-11-17	0.888	0.908	0.848	0.904	0.178	76,557
2022-11-16	0.850	0.908	0.850	0.888	0.175	22,633
2022-11-15	0.900	0.916	0.860	0.878	0.173	242,165
2022-11-14	0.940	0.948	0.888	0.906	0.179	398,540
2022-11-11	0.940	0.940	0.902	0.902	0.178	259,403
2022-11-10	0.948	0.950	0.900	0.940	0.185	75,888
2022-11-09	0.932	0.948	0.930	0.948	0.187	129,940
2022-11-08	0.910	0.950	0.902	0.950	0.187	143,674
2022-11-07	0.900	0.948	0.870	0.910	0.180	216,495
2022-11-04	0.950	0.950	0.950	0.950	0.187	20,280
2022-11-03	0.948	0.950	0.948	0.950	0.187	23,920
2022-11-02	0.912	0.948	0.910	0.948	0.187	31,525
2022-11-01	0.948	0.948	0.910	0.930	0.183	153,034
2022-10-31	0.910	0.994	0.910	0.970	0.191	68,466
2022-10-28	0.934	0.998	0.910	0.910	0.180	93,360
2022-10-27	1.005	1.015	0.804	0.928	0.183	524,484
2022-10-26	1.005	1.010	0.980	1.005	0.198	34,040
2022-10-25	1.000	1.045	0.844	0.988	0.195	557,510
2022-10-24	1.100	1.185	1.000	1.005	0.198	141,043
2022-10-21	1.000	1.005	0.944	1.005	0.198	237,115
2022-10-20	1.000	1.065	0.928	1.065	0.210	80,269
2022-10-19	0.992	1.020	0.974	1.015	0.200	167,711
2022-10-18	0.926	1.010	0.926	0.992	0.196	720,912
2022-10-17	1.045	1.075	0.934	1.015	0.200	953,743
2022-10-14	1.000	1.100	0.956	1.035	0.204	930,913
2022-10-13	0.924	1.045	0.900	1.045	0.206	116,484
2022-10-12	0.892	0.944	0.892	0.924	0.182	58,574
2022-10-11	0.980	0.980	0.882	0.924	0.182	59,213
2022-10-10	0.960	1.090	0.960	0.980	0.193	406,657
2022-10-07	0.962	0.964	0.930	0.930	0.183	30,111
2022-10-06	0.904	0.946	0.904	0.930	0.183	55,953
2022-10-05	0.990	0.990	0.880	0.904	0.178	1,640,844
2022-10-04	1.065	1.115	1.020	1.020	0.201	561,643
2022-10-03	1.090	1.125	1.065	1.085	0.214	436,697
2022-09-30	1.150	1.185	1.090	1.135	0.224	269,731

← NewerPage 17 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.