S2Medical AB (publ) (STO:S2M)
Sweden · Delayed Price · Currency is SEK 0.0116
-0.0004 (-3.33%)
Oct 30, 2025, 9:40 AM CET
S2Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.69% | 205,079 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.67% | 171,188 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.69% | 1,020,470 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,300,363 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.28% | 2,299,638 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 1,462,529 |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,102,906 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.64% | 344,608 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.83% | 1,432,250 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.20% | 1,991,262 |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.88% | 3,161,885 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,362,657 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.50% | 756,739 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,049,642 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.83% | 1,323,286 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.54% | 5,272,703 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.60% | 1,313,906 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.63% | 1,878,350 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.65% | 2,416,047 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.68% | 3,611,704 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.85% | 513,642 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.61% | 1,219,284 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.36% | 14,550,507 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,707,069 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.71% | 5,339,846 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.54% | 3,042,951 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.04% | 8,403,734 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.25% | 3,903,610 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 254,132 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,236,077 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.81% | 1,659,922 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.64% | 1,580,696 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.61% | 747,431 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,024,868 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.80% | 5,237,893 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.81% | 1,454,930 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.80% | 2,716,439 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 4,892,855 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.76% | 3,680,103 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,543,188 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.76% | 1,234,172 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.94% | 1,033,345 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.31% | 451,980 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,037,478 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 634,184 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.26% | 1,365,993 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.48% | 1,458,933 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.05% | 4,903,474 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.13% | 26,365,019 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,197,752 |