S2Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 5.360 | 5.360 | 4.950 | 5.100 | 0.743 | 19,501 |
| 2022-01-11 | 4.920 | 5.380 | 4.920 | 5.360 | 0.780 | 315,600 |
| 2022-01-10 | 5.100 | 5.100 | 4.905 | 4.920 | 0.716 | 50,213 |
| 2022-01-07 | 5.100 | 5.100 | 4.900 | 5.100 | 0.743 | 109,273 |
| 2022-01-05 | 5.120 | 5.470 | 5.100 | 5.100 | 0.743 | 37,306 |
| 2022-01-04 | 5.350 | 5.350 | 4.905 | 5.100 | 0.743 | 424,790 |
| 2022-01-03 | 5.250 | 5.370 | 5.250 | 5.350 | 0.779 | 10,008 |
| 2021-12-30 | 5.490 | 5.540 | 5.060 | 5.250 | 0.764 | 247,486 |
| 2021-12-29 | 5.400 | 5.590 | 5.230 | 5.470 | 0.796 | 164,185 |
| 2021-12-28 | 5.580 | 5.790 | 5.430 | 5.430 | 0.791 | 97,067 |
| 2021-12-27 | 5.400 | 5.900 | 5.400 | 5.510 | 0.802 | 106,649 |
| 2021-12-23 | 6.200 | 6.200 | 5.830 | 5.900 | 0.859 | 81,721 |
| 2021-12-22 | 6.080 | 6.080 | 5.770 | 5.940 | 0.865 | 61,368 |
| 2021-12-21 | 5.470 | 6.180 | 5.460 | 5.700 | 0.830 | 65,119 |
| 2021-12-20 | 5.350 | 5.750 | 5.350 | 5.470 | 0.796 | 6,519 |
| 2021-12-17 | 5.400 | 5.420 | 5.200 | 5.420 | 0.789 | 118,883 |
| 2021-12-16 | 5.150 | 5.450 | 5.120 | 5.300 | 0.772 | 194,388 |
| 2021-12-15 | 5.360 | 5.810 | 5.210 | 5.590 | 0.814 | 240,912 |
| 2021-12-14 | 5.420 | 5.490 | 5.270 | 5.360 | 0.780 | 94,615 |
| 2021-12-13 | 5.740 | 5.740 | 5.210 | 5.630 | 0.820 | 146,778 |
| 2021-12-10 | 6.010 | 6.140 | 5.630 | 5.740 | 0.836 | 218,162 |
| 2021-12-09 | 6.260 | 6.280 | 5.760 | 6.000 | 0.874 | 475,601 |
| 2021-12-08 | 6.040 | 6.990 | 6.000 | 6.280 | 0.914 | 874,021 |
| 2021-12-07 | 5.030 | 5.750 | 5.030 | 5.460 | 0.795 | 421,205 |
| 2021-12-06 | 5.500 | 7.360 | 4.435 | 5.030 | 0.732 | 1,393,076 |
| 2021-12-03 | 4.555 | 5.230 | 4.300 | 5.120 | 0.745 | 996,352 |
| 2021-12-02 | 4.515 | 4.785 | 4.500 | 4.505 | 0.656 | 83,865 |
| 2021-12-01 | 4.780 | 4.795 | 4.700 | 4.700 | 0.684 | 30,354 |
| 2021-11-30 | 4.585 | 4.795 | 4.585 | 4.610 | 0.671 | 72,002 |
| 2021-11-29 | 4.530 | 5.050 | 4.530 | 5.040 | 0.734 | 161,485 |
| 2021-11-26 | 5.330 | 5.330 | 4.500 | 4.775 | 0.695 | 164,514 |
| 2021-11-25 | 5.130 | 5.350 | 4.915 | 5.150 | 0.750 | 82,065 |
| 2021-11-24 | 5.010 | 5.120 | 4.900 | 4.900 | 0.713 | 34,806 |
| 2021-11-23 | 5.010 | 5.190 | 4.600 | 4.840 | 0.705 | 538,171 |
| 2021-11-22 | 5.040 | 5.350 | 5.010 | 5.350 | 0.779 | 70,854 |
| 2021-11-19 | 5.330 | 5.390 | 5.010 | 5.100 | 0.743 | 139,126 |
| 2021-11-18 | 5.400 | 5.700 | 5.070 | 5.350 | 0.779 | 147,094 |
| 2021-11-17 | 5.200 | 5.400 | 5.010 | 5.360 | 0.780 | 107,700 |
| 2021-11-16 | 4.905 | 5.300 | 4.905 | 5.200 | 0.757 | 107,364 |
| 2021-11-15 | 5.180 | 5.180 | 4.900 | 4.900 | 0.713 | 197,218 |
| 2021-11-12 | 5.140 | 5.140 | 5.050 | 5.050 | 0.735 | 21,974 |
| 2021-11-11 | 5.090 | 5.250 | 4.900 | 5.140 | 0.748 | 310,798 |
| 2021-11-10 | 5.260 | 5.260 | 4.900 | 5.170 | 0.753 | 92,368 |
| 2021-11-09 | 5.000 | 5.590 | 5.000 | 5.260 | 0.766 | 63,278 |
| 2021-11-08 | 5.310 | 5.680 | 5.120 | 5.140 | 0.748 | 122,998 |
| 2021-11-05 | 5.050 | 5.990 | 5.050 | 5.310 | 0.773 | 100,591 |
| 2021-11-04 | 5.250 | 5.500 | 4.885 | 5.010 | 0.729 | 230,959 |
| 2021-11-03 | 5.360 | 5.360 | 5.190 | 5.250 | 0.764 | 47,252 |
| 2021-11-02 | 5.840 | 5.840 | 5.150 | 5.360 | 0.780 | 147,616 |
| 2021-11-01 | 6.040 | 6.600 | 5.630 | 5.840 | 0.850 | 472,324 |
| 2021-10-29 | 4.490 | 6.000 | 4.490 | 6.000 | 0.874 | 248,070 |
| 2021-10-28 | 4.285 | 4.540 | 4.285 | 4.520 | 0.658 | 47,122 |
| 2021-10-27 | 4.360 | 4.780 | 4.290 | 4.290 | 0.625 | 189,820 |
| 2021-10-26 | 4.445 | 4.445 | 4.320 | 4.360 | 0.635 | 100,357 |
| 2021-10-25 | 4.580 | 4.580 | 4.360 | 4.445 | 0.647 | 76,075 |
| 2021-10-22 | 4.505 | 4.570 | 4.505 | 4.565 | 0.665 | 58,731 |
← NewerPage 21 of 21 · 1,256 trading days
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.