Sedana Medical AB (publ) (STO:SEDANA)
Sweden · Delayed Price · Currency is SEK 9.86
-0.34 (-3.33%)
Jan 21, 2026, 12:35 PM CET
Sedana Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 10.00 | 10.44 | 9.81 | 10.20 | 10.20 | 1.80% | 187,654 |
| Jan 19, 2026 | 10.38 | 10.38 | 9.71 | 10.02 | 10.02 | -4.39% | 250,477 |
| Jan 16, 2026 | 10.44 | 10.68 | 10.30 | 10.48 | 10.48 | 0.38% | 131,715 |
| Jan 15, 2026 | 10.32 | 10.70 | 10.30 | 10.44 | 10.44 | 1.95% | 205,152 |
| Jan 14, 2026 | 9.80 | 10.50 | 9.80 | 10.24 | 10.24 | 4.60% | 637,556 |
| Jan 13, 2026 | 9.77 | 9.80 | 9.55 | 9.79 | 9.79 | -0.10% | 390,330 |
| Jan 12, 2026 | 9.87 | 10.00 | 9.69 | 9.80 | 9.80 | -1.01% | 181,625 |
| Jan 9, 2026 | 10.14 | 10.14 | 9.77 | 9.90 | 9.90 | - | 88,892 |
| Jan 8, 2026 | 10.00 | 10.20 | 9.70 | 9.90 | 9.90 | -1.00% | 449,708 |
| Jan 7, 2026 | 10.28 | 10.28 | 9.92 | 10.00 | 10.00 | -3.47% | 146,053 |
| Jan 5, 2026 | 10.66 | 10.78 | 10.24 | 10.36 | 10.36 | -3.36% | 97,943 |
| Jan 2, 2026 | 10.06 | 10.72 | 10.06 | 10.72 | 10.72 | 4.28% | 153,908 |
| Dec 30, 2025 | 9.94 | 10.40 | 9.80 | 10.28 | 10.28 | 1.78% | 208,769 |
| Dec 29, 2025 | 9.91 | 10.24 | 9.86 | 10.10 | 10.10 | 1.81% | 174,806 |
| Dec 23, 2025 | 10.42 | 10.42 | 9.79 | 9.92 | 9.92 | -4.62% | 312,344 |
| Dec 22, 2025 | 10.38 | 10.60 | 10.26 | 10.40 | 10.40 | - | 111,464 |
| Dec 19, 2025 | 10.60 | 10.72 | 10.38 | 10.40 | 10.40 | -2.62% | 80,817 |
| Dec 18, 2025 | 10.56 | 10.70 | 10.52 | 10.68 | 10.68 | 1.91% | 50,357 |
| Dec 17, 2025 | 10.22 | 10.70 | 10.22 | 10.48 | 10.48 | 0.38% | 110,606 |
| Dec 16, 2025 | 10.32 | 10.50 | 10.24 | 10.44 | 10.44 | 1.36% | 63,157 |
| Dec 15, 2025 | 10.56 | 10.78 | 10.24 | 10.30 | 10.30 | -2.65% | 66,192 |
| Dec 12, 2025 | 10.60 | 10.84 | 10.54 | 10.58 | 10.58 | 0.38% | 57,765 |
| Dec 11, 2025 | 10.24 | 10.64 | 10.18 | 10.54 | 10.54 | 3.13% | 135,243 |
| Dec 10, 2025 | 10.02 | 10.30 | 10.02 | 10.22 | 10.22 | 2.00% | 90,551 |
| Dec 9, 2025 | 10.10 | 10.32 | 9.73 | 10.02 | 10.02 | 1.73% | 117,837 |
| Dec 8, 2025 | 10.02 | 10.24 | 9.85 | 9.85 | 9.85 | -1.70% | 67,028 |
| Dec 5, 2025 | 10.02 | 10.30 | 9.98 | 10.02 | 10.02 | 0.60% | 104,982 |
| Dec 4, 2025 | 9.83 | 10.02 | 9.78 | 9.96 | 9.96 | 3.21% | 81,693 |
| Dec 3, 2025 | 9.98 | 10.16 | 9.61 | 9.65 | 9.65 | -3.69% | 100,583 |
| Dec 2, 2025 | 9.80 | 10.08 | 9.67 | 10.02 | 10.02 | 2.98% | 57,022 |
| Dec 1, 2025 | 10.08 | 10.08 | 9.60 | 9.73 | 9.73 | -3.66% | 116,331 |
| Nov 28, 2025 | 10.62 | 10.62 | 10.08 | 10.10 | 10.10 | -4.17% | 184,881 |
| Nov 27, 2025 | 10.28 | 10.62 | 10.24 | 10.54 | 10.54 | 3.33% | 105,671 |
| Nov 26, 2025 | 10.42 | 10.42 | 10.14 | 10.20 | 10.20 | -1.73% | 57,565 |
| Nov 25, 2025 | 10.06 | 10.48 | 9.94 | 10.38 | 10.38 | 3.80% | 142,926 |
| Nov 24, 2025 | 9.44 | 10.28 | 9.44 | 10.00 | 10.00 | 5.71% | 237,860 |
| Nov 21, 2025 | 9.51 | 9.60 | 9.30 | 9.46 | 9.46 | -1.77% | 162,930 |
| Nov 20, 2025 | 9.63 | 9.85 | 9.62 | 9.63 | 9.63 | 0.21% | 41,025 |
| Nov 19, 2025 | 9.58 | 9.79 | 9.45 | 9.61 | 9.61 | - | 81,345 |
| Nov 18, 2025 | 9.57 | 9.93 | 9.35 | 9.61 | 9.61 | 1.05% | 217,688 |
| Nov 17, 2025 | 9.49 | 9.98 | 9.44 | 9.51 | 9.51 | -1.45% | 254,561 |
| Nov 14, 2025 | 9.73 | 9.77 | 9.49 | 9.65 | 9.65 | -0.72% | 83,152 |
| Nov 13, 2025 | 9.63 | 9.91 | 9.63 | 9.72 | 9.72 | 0.41% | 265,047 |
| Nov 12, 2025 | 9.83 | 9.93 | 9.60 | 9.68 | 9.68 | -1.43% | 190,144 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.75 | 9.82 | 9.82 | -1.31% | 140,609 |
| Nov 10, 2025 | 9.82 | 10.06 | 9.76 | 9.95 | 9.95 | 1.63% | 145,840 |
| Nov 7, 2025 | 9.92 | 10.14 | 9.74 | 9.79 | 9.79 | -0.41% | 216,903 |
| Nov 6, 2025 | 9.93 | 10.02 | 9.83 | 9.83 | 9.83 | -0.51% | 110,861 |
| Nov 5, 2025 | 10.02 | 10.16 | 9.88 | 9.88 | 9.88 | -1.98% | 139,194 |
| Nov 4, 2025 | 10.10 | 10.28 | 10.02 | 10.08 | 10.08 | -0.79% | 134,278 |