S2Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.400	1.400	1.140	1.145	0.226	1,559,064
2022-09-28	1.120	1.550	0.986	1.400	0.276	1,877,857
2022-09-27	1.060	1.170	1.060	1.120	0.221	90,388
2022-09-26	1.235	1.235	1.060	1.060	0.209	173,912
2022-09-23	1.275	1.280	1.050	1.105	0.218	410,419
2022-09-22	1.115	1.175	1.055	1.155	0.228	289,068
2022-09-21	1.190	1.270	1.000	1.075	0.212	1,706,688
2022-09-20	1.000	1.800	1.000	1.190	0.235	4,480,501
2022-09-19	1.275	1.275	0.986	1.000	0.197	393,880
2022-09-16	1.275	1.365	1.055	1.115	0.220	1,305,451
2022-09-15	1.030	1.395	1.030	1.240	0.245	1,654,741
2022-09-14	0.980	1.295	0.960	1.030	0.203	2,936,292
2022-09-13	0.842	0.842	0.834	0.834	0.165	38,101
2022-09-12	0.860	0.878	0.800	0.834	0.165	358,573
2022-09-09	0.832	0.936	0.802	0.886	0.175	129,468
2022-09-08	0.882	0.882	0.880	0.880	0.174	21,446
2022-09-07	0.892	0.892	0.832	0.842	0.166	211,902
2022-09-05	0.900	0.900	0.788	0.892	0.176	453,433
2022-09-02	0.902	0.924	0.890	0.922	0.182	119,141
2022-09-01	0.998	0.998	0.880	0.946	0.187	674,324
2022-08-31	1.000	1.000	0.942	0.942	0.186	832,103
2022-08-30	1.025	1.025	0.950	1.000	0.197	289,590
2022-08-29	1.025	1.135	1.020	1.020	0.201	47,780
2022-08-26	1.070	1.150	1.055	1.075	0.212	333,973
2022-08-25	1.155	1.165	1.020	1.055	0.208	342,273
2022-08-24	1.065	1.425	0.988	1.000	0.197	930,639
2022-08-23	1.150	1.150	1.030	1.065	0.210	175,910
2022-08-22	1.195	1.245	1.120	1.145	0.226	232,096
2022-08-19	1.290	1.290	1.250	1.260	0.249	121,326
2022-08-18	1.285	1.310	1.250	1.300	0.256	35,485
2022-08-17	1.390	1.390	1.255	1.310	0.258	575,519
2022-08-16	1.450	1.450	1.300	1.355	0.267	326,388
2022-08-15	1.400	1.400	1.340	1.400	0.276	1,134,049
2022-08-12	1.365	1.645	1.365	1.400	0.276	2,344,635
2022-08-11	1.500	1.590	1.260	1.470	0.290	1,243,947
2022-08-10	1.260	1.500	1.225	1.500	0.296	533,904
2022-08-09	1.295	1.295	1.185	1.265	0.250	177,233
2022-08-08	1.170	1.295	1.100	1.295	0.255	598,917
2022-08-05	1.155	1.240	1.100	1.180	0.233	559,686
2022-08-04	1.150	1.200	1.115	1.125	0.222	361,092
2022-08-03	1.125	1.150	1.080	1.150	0.227	903,864
2022-08-02	1.115	1.125	1.010	1.125	0.222	858,026
2022-08-01	1.265	1.265	1.030	1.120	0.221	2,130,740
2022-07-29	1.245	1.335	1.185	1.265	0.250	1,293,491
2022-07-28	1.290	1.545	1.205	1.280	0.253	1,652,758
2022-07-27	1.500	1.580	1.225	1.290	0.254	4,068,454
2022-07-26	0.958	1.850	0.958	1.680	0.331	16,746,780
2022-07-25	0.970	0.970	0.966	0.966	0.191	8,873
2022-07-22	0.980	0.980	0.906	0.970	0.191	142,072
2022-07-21	0.946	0.980	0.914	0.914	0.180	193,340
2022-07-20	0.950	1.000	0.906	0.972	0.192	93,547
2022-07-19	1.010	1.010	0.922	0.950	0.187	119,323
2022-07-18	0.978	1.010	0.974	1.010	0.199	113,842
2022-07-15	1.010	1.010	0.920	0.944	0.186	150,347
2022-07-14	1.035	1.080	0.986	1.040	0.205	189,624
2022-07-13	0.992	1.075	0.930	1.025	0.202	58,386
2022-07-12	0.956	1.010	0.916	0.976	0.193	207,618
2022-07-11	1.005	1.005	0.948	0.956	0.189	94,551
2022-07-08	1.050	1.050	0.922	1.005	0.198	79,726
2022-07-07	1.060	1.060	0.944	1.000	0.197	195,723

← NewerPage 18 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.