S2Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.984	1.060	0.976	1.060	0.209	46,239
2022-07-05	0.924	0.984	0.906	0.978	0.193	51,714
2022-07-04	1.000	1.005	0.962	0.962	0.190	93,491
2022-07-01	1.020	1.025	0.906	1.020	0.201	364,074
2022-06-30	1.005	1.080	1.000	1.025	0.202	60,496
2022-06-29	1.000	1.095	1.000	1.090	0.215	167,306
2022-06-28	1.020	1.150	1.000	1.095	0.216	14,201
2022-06-27	1.155	1.155	1.020	1.040	0.205	220,926
2022-06-23	0.980	1.100	0.940	0.994	0.196	86,834
2022-06-22	1.050	1.050	0.970	0.980	0.193	170,657
2022-06-21	1.095	1.135	1.000	1.040	0.205	275,541
2022-06-20	0.960	0.990	0.914	0.990	0.195	552,694
2022-06-17	1.095	1.095	0.960	0.960	0.189	307,583
2022-06-16	1.120	1.120	0.970	0.980	0.193	715,939
2022-06-15	0.968	1.235	0.968	1.005	0.198	718,519
2022-06-14	1.095	1.095	0.950	1.025	0.202	359,359
2022-06-13	1.125	1.125	1.050	1.095	0.216	148,192
2022-06-10	1.140	1.140	1.040	1.130	0.223	58,189
2022-06-09	1.180	1.180	1.060	1.140	0.225	171,489
2022-06-08	1.160	1.190	1.150	1.150	0.227	263,160
2022-06-07	1.145	1.180	1.095	1.095	0.216	134,280
2022-06-03	1.195	1.200	1.150	1.190	0.235	709,860
2022-06-02	1.195	1.195	1.195	1.195	0.236	18,972
2022-06-01	1.225	1.230	1.195	1.195	0.236	141,200
2022-05-31	1.200	1.235	1.130	1.230	0.243	202,826
2022-05-30	1.275	1.285	1.200	1.240	0.245	469,013
2022-05-27	1.185	1.235	1.130	1.220	0.241	877,962
2022-05-25	1.230	1.255	1.100	1.170	0.231	3,044,476
2022-05-24	1.480	1.510	1.450	1.450	0.286	32,869
2022-05-23	1.550	1.655	1.430	1.510	0.298	147,507
2022-05-20	1.570	1.620	1.360	1.550	0.306	296,962
2022-05-19	1.505	1.650	1.505	1.570	0.310	645,293
2022-05-18	1.600	1.715	1.500	1.600	0.316	257,781
2022-05-17	1.860	1.880	1.560	1.600	0.316	265,923
2022-05-16	2.360	2.360	1.700	1.795	0.354	1,348,065
2022-05-13	2.270	2.270	2.110	2.160	0.426	2,489
2022-05-12	2.270	2.420	2.250	2.270	0.448	78,028
2022-05-11	2.380	2.380	2.130	2.270	0.448	105,624
2022-05-10	2.260	2.390	2.010	2.390	0.471	79,011
2022-05-09	2.310	2.310	2.030	2.220	0.438	71,680
2022-05-06	2.210	2.650	2.210	2.310	0.456	62,650
2022-05-05	2.510	2.510	2.170	2.270	0.448	136,419
2022-05-04	2.580	3.000	2.190	2.520	0.497	114,649
2022-05-03	2.050	2.880	2.000	2.570	0.507	216,921
2022-05-02	2.120	2.180	2.010	2.040	0.402	183,444
2022-04-29	2.150	2.200	1.995	2.110	0.416	538,143
2022-04-28	2.200	2.290	2.190	2.190	0.432	318,428
2022-04-27	2.200	2.440	2.140	2.150	0.424	122,431
2022-04-26	2.310	2.800	2.100	2.200	0.434	606,654
2022-04-25	2.720	2.720	2.300	2.300	0.454	192,392
2022-04-22	3.110	3.110	2.640	2.800	0.552	285,301
2022-04-21	3.300	3.430	3.250	3.300	0.651	33,011
2022-04-20	3.660	3.660	3.310	3.640	0.718	33,158
2022-04-19	4.110	4.110	3.040	3.660	0.722	124,855
2022-04-14	3.900	4.450	3.900	4.200	0.611	246,662
2022-04-13	3.990	3.990	3.400	3.810	0.555	86,063
2022-04-12	3.700	3.700	3.700	3.700	0.539	3,435
2022-04-11	3.900	4.000	3.610	3.700	0.539	6,526
2022-04-08	3.850	4.000	3.700	3.900	0.568	416,534
2022-04-07	3.580	4.240	3.490	3.800	0.553	358,174

← NewerPage 19 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.