Sedana Medical AB (publ) (STO:SEDANA)
Sweden · Delayed Price · Currency is SEK 15.48
-0.34 (-2.15%)
Aug 1, 2025, 5:29 PM CET
Sedana Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 9.78 | 10.50 | 9.78 | 10.44 | 10.44 | 6.10% | 270,840 |
| Jun 23, 2025 | 10.40 | 10.40 | 9.63 | 9.84 | 9.84 | -3.34% | 390,840 |
| Jun 19, 2025 | 10.14 | 10.34 | 10.12 | 10.18 | 10.18 | -0.78% | 165,585 |
| Jun 18, 2025 | 10.20 | 10.36 | 10.14 | 10.26 | 10.26 | 0.59% | 220,760 |
| Jun 17, 2025 | 10.20 | 10.46 | 10.14 | 10.20 | 10.20 | -1.54% | 328,267 |
| Jun 16, 2025 | 10.46 | 10.68 | 10.26 | 10.36 | 10.36 | -1.33% | 249,603 |
| Jun 13, 2025 | 10.82 | 10.82 | 10.50 | 10.50 | 10.50 | -3.14% | 238,306 |
| Jun 12, 2025 | 10.88 | 11.02 | 10.70 | 10.84 | 10.84 | 0.18% | 296,775 |
| Jun 11, 2025 | 11.34 | 11.44 | 10.62 | 10.82 | 10.82 | -3.57% | 1,204,471 |
| Jun 10, 2025 | 12.00 | 13.36 | 10.50 | 11.22 | 11.22 | -10.53% | 2,521,653 |
| Jun 9, 2025 | 12.28 | 12.84 | 12.28 | 12.54 | 12.54 | 3.29% | 168,533 |
| Jun 5, 2025 | 12.40 | 12.58 | 12.12 | 12.14 | 12.14 | -1.62% | 106,366 |
| Jun 4, 2025 | 11.88 | 12.56 | 11.88 | 12.34 | 12.34 | 3.70% | 277,520 |
| Jun 3, 2025 | 11.76 | 12.06 | 11.50 | 11.90 | 11.90 | 1.19% | 217,456 |
| Jun 2, 2025 | 11.90 | 12.10 | 11.72 | 11.76 | 11.76 | -2.00% | 88,222 |
| May 30, 2025 | 12.34 | 12.42 | 11.82 | 12.00 | 12.00 | -3.38% | 239,054 |
| May 28, 2025 | 12.40 | 12.60 | 12.24 | 12.42 | 12.42 | -0.32% | 44,028 |
| May 27, 2025 | 12.62 | 12.92 | 12.46 | 12.46 | 12.46 | -1.11% | 212,107 |
| May 26, 2025 | 12.52 | 12.78 | 12.40 | 12.60 | 12.60 | 1.61% | 97,859 |
| May 23, 2025 | 12.66 | 13.26 | 12.20 | 12.40 | 12.40 | -3.28% | 290,922 |
| May 22, 2025 | 12.88 | 13.00 | 12.52 | 12.82 | 12.82 | 0.16% | 347,455 |
| May 21, 2025 | 13.16 | 13.18 | 12.56 | 12.80 | 12.80 | -2.29% | 183,047 |
| May 20, 2025 | 13.36 | 13.36 | 12.96 | 13.10 | 13.10 | 0.46% | 160,576 |