Sedana Medical AB (publ) (STO:SEDANA)
Sweden · Delayed Price · Currency is SEK 14.20
-0.40 (-2.74%)
Sep 2, 2025, 5:29 PM CET
Sedana Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 15.84 | 16.60 | 15.58 | 16.52 | 16.52 | 5.22% | 225,340 |
| Aug 21, 2025 | 15.62 | 15.94 | 15.46 | 15.70 | 15.70 | 0.64% | 123,059 |
| Aug 20, 2025 | 16.00 | 16.26 | 15.52 | 15.60 | 15.60 | -2.50% | 212,185 |
| Aug 19, 2025 | 16.02 | 16.60 | 15.88 | 16.00 | 16.00 | 0.63% | 366,888 |
| Aug 18, 2025 | 16.70 | 16.74 | 15.72 | 15.90 | 15.90 | -3.64% | 340,439 |
| Aug 15, 2025 | 17.82 | 18.32 | 16.42 | 16.50 | 16.50 | -5.61% | 809,039 |
| Aug 14, 2025 | 16.98 | 17.58 | 16.46 | 17.48 | 17.48 | 5.17% | 297,040 |
| Aug 13, 2025 | 17.26 | 17.34 | 16.50 | 16.62 | 16.62 | -3.15% | 242,408 |
| Aug 12, 2025 | 16.94 | 17.60 | 16.56 | 17.16 | 17.16 | 2.88% | 450,384 |
| Aug 11, 2025 | 15.70 | 17.26 | 15.56 | 16.68 | 16.68 | 5.84% | 572,000 |
| Aug 8, 2025 | 15.44 | 15.94 | 15.40 | 15.76 | 15.76 | 2.07% | 162,938 |
| Aug 7, 2025 | 15.34 | 15.58 | 15.12 | 15.44 | 15.44 | 1.58% | 222,919 |
| Aug 6, 2025 | 15.78 | 15.86 | 15.20 | 15.20 | 15.20 | -1.43% | 167,041 |
| Aug 5, 2025 | 15.42 | 15.98 | 15.10 | 15.42 | 15.42 | 0.26% | 349,978 |
| Aug 4, 2025 | 15.52 | 15.86 | 15.18 | 15.38 | 15.38 | -0.65% | 224,236 |
| Aug 1, 2025 | 16.00 | 16.00 | 15.32 | 15.48 | 15.48 | -2.15% | 303,735 |
| Jul 31, 2025 | 16.52 | 17.38 | 15.64 | 15.82 | 15.82 | -1.74% | 937,952 |
| Jul 30, 2025 | 14.50 | 16.80 | 14.50 | 16.10 | 16.10 | 12.27% | 803,865 |
| Jul 29, 2025 | 15.60 | 15.98 | 14.34 | 14.34 | 14.34 | -8.19% | 236,810 |
| Jul 28, 2025 | 16.50 | 16.50 | 15.18 | 15.62 | 15.62 | -5.22% | 451,635 |
| Jul 25, 2025 | 15.34 | 16.60 | 15.30 | 16.48 | 16.48 | 7.43% | 349,372 |
| Jul 24, 2025 | 15.68 | 15.84 | 15.02 | 15.34 | 15.34 | -1.67% | 264,173 |
| Jul 23, 2025 | 14.86 | 15.60 | 14.60 | 15.60 | 15.60 | 6.85% | 521,809 |
| Jul 22, 2025 | 13.82 | 14.84 | 13.80 | 14.60 | 14.60 | 5.80% | 275,300 |
| Jul 21, 2025 | 13.40 | 13.94 | 12.88 | 13.80 | 13.80 | 3.45% | 303,054 |
| Jul 18, 2025 | 13.22 | 14.12 | 12.98 | 13.34 | 13.34 | 2.62% | 515,157 |
| Jul 17, 2025 | 12.54 | 13.06 | 12.20 | 13.00 | 13.00 | 4.84% | 389,426 |
| Jul 16, 2025 | 11.72 | 12.56 | 11.62 | 12.40 | 12.40 | 8.20% | 429,606 |
| Jul 15, 2025 | 11.40 | 11.70 | 11.34 | 11.46 | 11.46 | 0.88% | 83,493 |
| Jul 14, 2025 | 11.02 | 11.38 | 10.94 | 11.36 | 11.36 | 3.27% | 161,357 |
| Jul 11, 2025 | 11.62 | 11.62 | 11.00 | 11.00 | 11.00 | -5.50% | 161,514 |
| Jul 10, 2025 | 11.64 | 11.72 | 11.42 | 11.64 | 11.64 | 0.52% | 79,920 |
| Jul 9, 2025 | 11.74 | 11.92 | 11.56 | 11.58 | 11.58 | -1.53% | 72,066 |
| Jul 8, 2025 | 12.02 | 12.02 | 11.62 | 11.76 | 11.76 | -1.67% | 67,825 |
| Jul 7, 2025 | 11.96 | 12.12 | 11.66 | 11.96 | 11.96 | 1.01% | 99,281 |
| Jul 4, 2025 | 12.24 | 12.30 | 11.62 | 11.84 | 11.84 | -3.27% | 269,716 |
| Jul 3, 2025 | 11.94 | 12.42 | 11.84 | 12.24 | 12.24 | 2.86% | 187,360 |
| Jul 2, 2025 | 11.68 | 12.00 | 11.36 | 11.90 | 11.90 | 2.94% | 241,384 |
| Jul 1, 2025 | 11.16 | 11.70 | 10.86 | 11.56 | 11.56 | 4.52% | 181,685 |
| Jun 30, 2025 | 10.88 | 11.12 | 10.64 | 11.06 | 11.06 | 1.47% | 165,344 |
| Jun 27, 2025 | 10.98 | 11.12 | 10.64 | 10.90 | 10.90 | - | 204,718 |
| Jun 26, 2025 | 10.46 | 10.90 | 10.46 | 10.90 | 10.90 | 4.81% | 171,031 |
| Jun 25, 2025 | 10.48 | 10.78 | 10.34 | 10.40 | 10.40 | -0.38% | 159,044 |