Sedana Medical AB (publ) (STO:SEDANA)
Sweden · Delayed Price · Currency is SEK 10.46
+0.04 (0.38%)
Oct 31, 2025, 12:59 PM CET
Sedana Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.50 | 10.68 | 10.32 | 10.46 | 10.46 | 0.38% | 98,834 |
| Oct 30, 2025 | 10.12 | 10.48 | 10.12 | 10.42 | 10.42 | 1.56% | 151,490 |
| Oct 29, 2025 | 10.52 | 10.52 | 10.06 | 10.26 | 10.26 | -1.54% | 393,095 |
| Oct 28, 2025 | 10.68 | 10.88 | 10.30 | 10.42 | 10.42 | -2.62% | 318,747 |
| Oct 27, 2025 | 10.60 | 11.06 | 10.58 | 10.70 | 10.70 | 0.94% | 451,506 |
| Oct 24, 2025 | 12.74 | 12.74 | 10.60 | 10.60 | 10.60 | -18.96% | 1,396,838 |
| Oct 23, 2025 | 12.52 | 13.16 | 12.50 | 13.08 | 13.08 | 3.48% | 425,949 |
| Oct 22, 2025 | 12.60 | 13.00 | 12.36 | 12.64 | 12.64 | 0.32% | 365,601 |
| Oct 21, 2025 | 12.50 | 12.80 | 12.36 | 12.60 | 12.60 | 2.94% | 212,347 |
| Oct 20, 2025 | 13.00 | 13.18 | 12.22 | 12.24 | 12.24 | -4.38% | 302,933 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.38 | 12.80 | 12.80 | 0.95% | 215,388 |
| Oct 16, 2025 | 12.80 | 12.94 | 12.64 | 12.68 | 12.68 | -0.94% | 123,323 |
| Oct 15, 2025 | 12.20 | 13.20 | 12.20 | 12.80 | 12.80 | 4.92% | 267,119 |
| Oct 14, 2025 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | -3.94% | 112,933 |
| Oct 13, 2025 | 12.60 | 12.84 | 12.44 | 12.70 | 12.70 | 0.63% | 118,913 |
| Oct 10, 2025 | 12.90 | 13.16 | 12.62 | 12.62 | 12.62 | -1.87% | 154,817 |
| Oct 9, 2025 | 13.00 | 13.06 | 12.64 | 12.86 | 12.86 | -1.23% | 161,430 |
| Oct 8, 2025 | 12.50 | 13.20 | 12.28 | 13.02 | 13.02 | 3.83% | 277,503 |
| Oct 7, 2025 | 12.34 | 12.70 | 12.34 | 12.54 | 12.54 | 0.16% | 54,849 |
| Oct 6, 2025 | 12.34 | 12.84 | 12.02 | 12.52 | 12.52 | 0.81% | 376,630 |
| Oct 3, 2025 | 12.08 | 12.84 | 11.92 | 12.42 | 12.42 | 2.81% | 503,574 |
| Oct 2, 2025 | 12.36 | 12.50 | 11.90 | 12.08 | 12.08 | -0.98% | 529,486 |
| Oct 1, 2025 | 12.84 | 13.08 | 12.14 | 12.20 | 12.20 | -4.54% | 378,627 |
| Sep 30, 2025 | 12.50 | 13.00 | 12.24 | 12.78 | 12.78 | 2.24% | 494,047 |
| Sep 29, 2025 | 12.40 | 13.10 | 12.20 | 12.50 | 12.50 | 1.30% | 459,649 |
| Sep 26, 2025 | 12.50 | 12.70 | 12.34 | 12.34 | 12.34 | -1.91% | 173,979 |
| Sep 25, 2025 | 12.34 | 12.90 | 12.30 | 12.58 | 12.58 | 1.78% | 261,009 |
| Sep 24, 2025 | 12.70 | 12.70 | 12.20 | 12.36 | 12.36 | -4.48% | 340,233 |
| Sep 23, 2025 | 13.12 | 13.32 | 12.94 | 12.94 | 12.94 | -0.77% | 89,915 |
| Sep 22, 2025 | 13.24 | 13.24 | 12.82 | 13.04 | 13.04 | -0.46% | 108,288 |
| Sep 19, 2025 | 13.60 | 13.60 | 13.08 | 13.10 | 13.10 | -3.96% | 267,168 |
| Sep 18, 2025 | 13.76 | 13.94 | 13.62 | 13.64 | 13.64 | -0.44% | 174,495 |
| Sep 17, 2025 | 13.18 | 13.76 | 12.94 | 13.70 | 13.70 | 5.22% | 229,044 |
| Sep 16, 2025 | 12.88 | 13.32 | 12.60 | 13.02 | 13.02 | 1.72% | 376,414 |
| Sep 15, 2025 | 12.98 | 13.24 | 12.80 | 12.80 | 12.80 | -0.62% | 184,709 |
| Sep 12, 2025 | 13.10 | 13.32 | 12.88 | 12.88 | 12.88 | -1.23% | 180,795 |
| Sep 11, 2025 | 13.62 | 13.82 | 13.04 | 13.04 | 13.04 | -4.26% | 258,389 |
| Sep 10, 2025 | 14.12 | 14.12 | 13.60 | 13.62 | 13.62 | -2.01% | 132,184 |
| Sep 9, 2025 | 13.66 | 14.16 | 13.48 | 13.90 | 13.90 | 1.02% | 193,412 |
| Sep 8, 2025 | 13.52 | 13.80 | 13.52 | 13.76 | 13.76 | 1.47% | 231,934 |
| Sep 5, 2025 | 14.06 | 14.08 | 13.52 | 13.56 | 13.56 | -1.31% | 350,181 |
| Sep 4, 2025 | 14.08 | 14.30 | 13.70 | 13.74 | 13.74 | -2.00% | 274,312 |
| Sep 3, 2025 | 14.18 | 14.42 | 14.00 | 14.02 | 14.02 | -1.27% | 250,838 |
| Sep 2, 2025 | 14.66 | 14.80 | 14.20 | 14.20 | 14.20 | -2.74% | 191,046 |
| Sep 1, 2025 | 14.80 | 15.16 | 14.58 | 14.60 | 14.60 | -1.35% | 233,805 |
| Aug 29, 2025 | 15.42 | 15.58 | 14.80 | 14.80 | 14.80 | -4.02% | 447,868 |
| Aug 28, 2025 | 16.04 | 16.24 | 15.28 | 15.42 | 15.42 | -3.75% | 246,361 |
| Aug 27, 2025 | 16.22 | 16.26 | 15.82 | 16.02 | 16.02 | -1.23% | 237,157 |
| Aug 26, 2025 | 16.40 | 16.64 | 16.14 | 16.22 | 16.22 | -1.10% | 96,264 |
| Aug 25, 2025 | 16.64 | 17.06 | 16.28 | 16.40 | 16.40 | -0.73% | 316,528 |