Sedana Medical AB (publ) (STO:SEDANA)
Sweden · Delayed Price · Currency is SEK 9.55
+0.25 (2.69%)
Nov 4, 2026, 5:29 PM CET
Sedana Medical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9.16 | 9.55 | 9.16 | 9.55 | 9.55 | 2.69% | 43,111 |
| Nov 3, 2026 | 9.16 | 9.41 | 9.08 | 9.30 | 9.30 | -1.48% | 36,609 |
| Nov 2, 2026 | 9.33 | 9.44 | 9.06 | 9.44 | 9.44 | 1.18% | 118,446 |
| Oct 30, 2026 | 9.24 | 9.47 | 9.15 | 9.33 | 9.33 | 1.19% | 28,836 |
| Oct 29, 2026 | 9.04 | 9.29 | 9.01 | 9.22 | 9.22 | 2.56% | 83,468 |
| Oct 28, 2026 | 9.79 | 9.80 | 8.99 | 8.99 | 8.99 | -8.82% | 292,872 |
| Oct 27, 2026 | 9.85 | 9.90 | 9.65 | 9.86 | 9.86 | 0.20% | 30,866 |
| Oct 26, 2026 | 9.61 | 9.93 | 9.50 | 9.84 | 9.84 | 1.44% | 77,385 |
| Oct 23, 2026 | 9.49 | 9.73 | 9.40 | 9.70 | 9.70 | 1.89% | 94,534 |
| Oct 22, 2026 | 9.51 | 9.65 | 9.12 | 9.52 | 9.52 | -3.94% | 136,629 |
| Oct 21, 2026 | 9.77 | 9.98 | 9.65 | 9.91 | 9.91 | 1.12% | 42,385 |
| Oct 20, 2026 | 9.60 | 9.86 | 9.46 | 9.80 | 9.80 | 3.81% | 41,524 |
| Oct 19, 2026 | 9.73 | 9.83 | 9.40 | 9.44 | 9.44 | -5.60% | 58,965 |
| Oct 16, 2026 | 9.67 | 10.00 | 9.49 | 10.00 | 10.00 | 3.95% | 100,785 |
| Oct 15, 2026 | 9.44 | 9.62 | 9.30 | 9.62 | 9.62 | 0.21% | 43,273 |
| Oct 14, 2026 | 9.44 | 9.60 | 9.21 | 9.60 | 9.60 | 2.13% | 83,680 |
| Oct 13, 2026 | 9.75 | 9.93 | 9.40 | 9.40 | 9.40 | -2.39% | 105,564 |
| Oct 12, 2026 | 9.52 | 9.64 | 9.40 | 9.63 | 9.63 | -0.52% | 94,464 |
| Oct 9, 2026 | 9.33 | 9.69 | 9.30 | 9.68 | 9.68 | 3.86% | 50,296 |
| Oct 8, 2026 | 9.55 | 9.55 | 9.29 | 9.32 | 9.32 | -3.82% | 34,061 |
| Oct 7, 2026 | 9.90 | 9.90 | 9.50 | 9.69 | 9.69 | -2.32% | 37,469 |
| Oct 6, 2026 | 9.62 | 9.92 | 9.62 | 9.92 | 9.92 | 3.12% | 26,527 |
| Oct 5, 2026 | 9.85 | 9.85 | 9.59 | 9.62 | 9.62 | -1.13% | 62,614 |
| Oct 2, 2026 | 9.89 | 9.95 | 9.37 | 9.73 | 9.73 | 2.10% | 108,813 |
| Oct 1, 2026 | 9.80 | 9.85 | 9.53 | 9.53 | 9.53 | -2.46% | 20,166 |
| Sep 30, 2026 | 9.92 | 9.92 | 9.63 | 9.77 | 9.77 | -1.51% | 47,367 |
| Sep 29, 2026 | 9.90 | 9.93 | 9.65 | 9.92 | 9.92 | 0.71% | 75,793 |
| Sep 28, 2026 | 10.16 | 10.16 | 9.85 | 9.85 | 9.85 | -3.81% | 37,049 |
| Sep 25, 2026 | 9.78 | 10.50 | 9.78 | 10.24 | 10.24 | 4.81% | 57,658 |
| Sep 24, 2026 | 9.95 | 9.95 | 9.66 | 9.77 | 9.77 | -1.81% | 17,139 |
| Sep 23, 2026 | 9.42 | 9.97 | 9.42 | 9.95 | 9.95 | 4.74% | 50,949 |
| Sep 22, 2026 | 9.43 | 9.67 | 9.36 | 9.50 | 9.50 | 0.11% | 70,605 |
| Sep 21, 2026 | 9.99 | 9.99 | 9.41 | 9.49 | 9.49 | -2.47% | 169,702 |
| Sep 18, 2026 | 10.52 | 10.66 | 9.73 | 9.73 | 9.73 | -7.69% | 375,064 |
| Sep 17, 2026 | 10.32 | 10.88 | 10.28 | 10.54 | 10.54 | 2.33% | 42,357 |
| Sep 16, 2026 | 10.06 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 55,767 |
| Sep 15, 2026 | 10.72 | 10.72 | 9.94 | 10.00 | 10.00 | -6.72% | 159,441 |
| Sep 14, 2026 | 10.30 | 10.76 | 10.24 | 10.72 | 10.72 | 3.88% | 75,893 |
| Sep 11, 2026 | 10.52 | 10.80 | 10.22 | 10.32 | 10.32 | -2.09% | 46,239 |
| Sep 10, 2026 | 10.72 | 10.86 | 10.54 | 10.54 | 10.54 | -1.31% | 27,041 |
| Sep 9, 2026 | 10.34 | 10.72 | 10.32 | 10.68 | 10.68 | 1.52% | 52,534 |
| Sep 8, 2026 | 10.54 | 10.62 | 10.32 | 10.52 | 10.52 | -1.13% | 145,071 |
| Sep 7, 2026 | 11.10 | 11.10 | 10.50 | 10.64 | 10.64 | -4.32% | 134,826 |
| Sep 4, 2026 | 11.66 | 11.70 | 11.08 | 11.12 | 11.12 | -3.14% | 79,557 |
| Sep 3, 2026 | 11.82 | 12.16 | 11.44 | 11.48 | 11.48 | -0.17% | 97,882 |
| Sep 2, 2026 | 11.12 | 11.90 | 10.70 | 11.50 | 11.50 | 4.17% | 163,806 |
| Sep 1, 2026 | 11.46 | 11.60 | 11.02 | 11.04 | 11.04 | -2.65% | 149,288 |
| Aug 31, 2026 | 13.28 | 13.28 | 11.32 | 11.34 | 11.34 | -13.70% | 387,100 |
| Aug 28, 2026 | 13.66 | 13.92 | 12.92 | 13.14 | 13.14 | -3.52% | 321,542 |
| Aug 27, 2026 | 12.90 | 13.62 | 12.78 | 13.62 | 13.62 | 7.24% | 338,002 |