Sedana Medical AB (publ) (STO:SEDANA)
Sweden · Delayed Price · Currency is SEK 9.93
+0.08 (0.81%)
May 25, 2026, 5:29 PM CET
Sedana Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.98 | 9.98 | 9.84 | 9.89 | - | 0.41% | 12,594 |
| May 22, 2026 | 9.86 | 9.92 | 9.62 | 9.85 | 9.85 | 0.61% | 91,864 |
| May 21, 2026 | 9.96 | 10.04 | 9.70 | 9.79 | 9.79 | -1.41% | 68,254 |
| May 20, 2026 | 9.60 | 9.95 | 9.38 | 9.93 | 9.93 | 5.75% | 132,667 |
| May 19, 2026 | 9.33 | 9.55 | 9.31 | 9.39 | 9.39 | -0.74% | 86,987 |
| May 18, 2026 | 9.62 | 9.68 | 9.26 | 9.46 | 9.46 | -3.17% | 125,293 |
| May 15, 2026 | 9.55 | 9.77 | 9.36 | 9.77 | 9.77 | 3.06% | 78,752 |
| May 13, 2026 | 9.36 | 9.55 | 9.30 | 9.48 | 9.48 | 1.28% | 40,859 |
| May 12, 2026 | 9.52 | 9.64 | 9.36 | 9.36 | 9.36 | -1.99% | 48,289 |
| May 11, 2026 | 9.80 | 9.91 | 9.55 | 9.55 | 9.55 | -2.45% | 50,708 |
| May 8, 2026 | 9.69 | 9.79 | 9.64 | 9.79 | 9.79 | 0.20% | 53,062 |
| May 7, 2026 | 9.80 | 9.97 | 9.60 | 9.77 | 9.77 | -0.20% | 47,808 |
| May 6, 2026 | 9.89 | 10.10 | 9.75 | 9.79 | 9.79 | -0.61% | 60,850 |
| May 5, 2026 | 10.04 | 10.14 | 9.80 | 9.85 | 9.85 | -1.20% | 73,859 |
| May 4, 2026 | 10.10 | 10.34 | 9.78 | 9.97 | 9.97 | -3.39% | 145,158 |
| Apr 30, 2026 | 10.38 | 10.66 | 9.98 | 10.32 | 10.32 | 0.98% | 270,740 |
| Apr 29, 2026 | 9.29 | 10.28 | 9.06 | 10.22 | 10.22 | 11.69% | 175,226 |
| Apr 28, 2026 | 9.70 | 9.70 | 9.09 | 9.15 | 9.15 | -4.39% | 73,891 |
| Apr 27, 2026 | 9.80 | 9.80 | 9.49 | 9.57 | 9.57 | -1.95% | 83,826 |
| Apr 24, 2026 | 9.60 | 10.00 | 9.60 | 9.76 | 9.76 | - | 61,422 |
| Apr 23, 2026 | 9.35 | 10.66 | 8.88 | 9.76 | 9.76 | -2.30% | 464,320 |
| Apr 22, 2026 | 10.44 | 10.54 | 9.89 | 9.99 | 9.99 | -3.76% | 132,159 |
| Apr 21, 2026 | 10.30 | 10.60 | 9.98 | 10.38 | 10.38 | 1.57% | 114,403 |
| Apr 20, 2026 | 9.73 | 10.46 | 9.56 | 10.22 | 10.22 | 5.04% | 161,837 |
| Apr 17, 2026 | 9.64 | 9.83 | 9.53 | 9.73 | 9.73 | 0.83% | 163,789 |
| Apr 16, 2026 | 9.49 | 9.76 | 9.48 | 9.65 | 9.65 | 1.58% | 76,529 |
| Apr 15, 2026 | 9.58 | 9.86 | 9.39 | 9.50 | 9.50 | -0.11% | 160,354 |
| Apr 14, 2026 | 9.37 | 9.71 | 9.29 | 9.51 | 9.51 | 1.60% | 63,603 |
| Apr 13, 2026 | 9.27 | 9.37 | 9.08 | 9.36 | 9.36 | 0.86% | 43,639 |
| Apr 10, 2026 | 8.99 | 9.48 | 8.97 | 9.28 | 9.28 | 2.09% | 111,446 |
| Apr 9, 2026 | 9.09 | 9.12 | 8.90 | 9.09 | 9.09 | -0.55% | 38,602 |
| Apr 8, 2026 | 8.86 | 9.14 | 8.85 | 9.14 | 9.14 | 5.42% | 88,956 |
| Apr 7, 2026 | 8.80 | 8.94 | 8.58 | 8.67 | 8.67 | -1.70% | 57,946 |
| Apr 2, 2026 | 9.15 | 9.19 | 8.78 | 8.82 | 8.82 | -2.76% | 48,121 |
| Apr 1, 2026 | 9.26 | 9.40 | 8.90 | 9.07 | 9.07 | -1.63% | 251,279 |
| Mar 31, 2026 | 8.63 | 9.50 | 8.46 | 9.22 | 9.22 | 6.71% | 242,778 |
| Mar 30, 2026 | 8.83 | 8.83 | 8.56 | 8.64 | 8.64 | -2.04% | 54,182 |
| Mar 27, 2026 | 8.74 | 8.86 | 8.60 | 8.82 | 8.82 | 1.03% | 79,622 |
| Mar 26, 2026 | 8.66 | 8.81 | 8.60 | 8.73 | 8.73 | 0.58% | 33,010 |
| Mar 25, 2026 | 8.66 | 8.78 | 8.51 | 8.68 | 8.68 | 1.64% | 255,920 |
| Mar 24, 2026 | 8.72 | 8.75 | 8.53 | 8.54 | 8.54 | -1.95% | 38,140 |
| Mar 23, 2026 | 8.37 | 9.02 | 8.30 | 8.71 | 8.71 | 2.11% | 133,374 |
| Mar 20, 2026 | 8.68 | 8.75 | 8.53 | 8.53 | 8.53 | -1.84% | 80,322 |
| Mar 19, 2026 | 8.90 | 9.10 | 8.36 | 8.69 | 8.69 | -4.30% | 258,240 |
| Mar 18, 2026 | 9.27 | 9.65 | 8.90 | 9.08 | 9.08 | -2.26% | 148,691 |
| Mar 17, 2026 | 9.23 | 9.49 | 9.14 | 9.29 | 9.29 | - | 87,036 |
| Mar 16, 2026 | 9.18 | 9.36 | 8.94 | 9.29 | 9.29 | 1.20% | 927,128 |
| Mar 13, 2026 | 9.55 | 9.76 | 9.03 | 9.18 | 9.18 | -1.61% | 186,370 |
| Mar 12, 2026 | 8.96 | 9.68 | 8.91 | 9.33 | 9.33 | 3.67% | 371,711 |
| Mar 11, 2026 | 9.00 | 9.09 | 8.75 | 9.00 | 9.00 | - | 278,003 |