Sedana Medical AB (publ) (STO:SEDANA)
Sweden · Delayed Price · Currency is SEK 10.04
+0.27 (2.76%)
Sep 25, 2026, 10:23 AM CET
Sedana Medical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.78 | 10.10 | 9.78 | 10.04 | - | 2.76% | 10,361 |
| 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 |
| Aug 26, 2026 | 12.08 | 12.82 | 12.00 | 12.70 | 12.70 | 5.66% | 178,613 |
| Aug 25, 2026 | 12.04 | 12.14 | 11.84 | 12.02 | 12.02 | -1.31% | 118,520 |
| Aug 24, 2026 | 11.82 | 12.38 | 11.50 | 12.18 | 12.18 | 4.64% | 199,128 |
| Aug 21, 2026 | 10.32 | 12.08 | 10.24 | 11.64 | 11.64 | 13.01% | 1,243,876 |
| Aug 20, 2026 | 10.66 | 10.78 | 10.14 | 10.30 | 10.30 | -3.01% | 106,651 |
| Aug 19, 2026 | 10.76 | 11.00 | 10.46 | 10.62 | 10.62 | 2.51% | 105,438 |
| Aug 18, 2026 | 11.22 | 11.22 | 10.36 | 10.36 | 10.36 | -5.30% | 172,849 |
| Aug 17, 2026 | 11.58 | 11.58 | 10.90 | 10.94 | 10.94 | -5.36% | 119,703 |
| Aug 14, 2026 | 11.36 | 11.78 | 11.34 | 11.56 | 11.56 | 2.48% | 149,975 |
| Aug 13, 2026 | 11.24 | 11.58 | 11.20 | 11.28 | 11.28 | 0.36% | 117,675 |
| Aug 12, 2026 | 11.16 | 11.46 | 11.00 | 11.24 | 11.24 | 0.90% | 198,495 |
| Aug 11, 2026 | 10.64 | 11.22 | 10.52 | 11.14 | 11.14 | 4.11% | 137,413 |
| Aug 10, 2026 | 10.68 | 10.86 | 10.52 | 10.70 | 10.70 | 0.19% | 66,417 |
| Aug 7, 2026 | 10.22 | 10.86 | 10.22 | 10.68 | 10.68 | 3.89% | 62,638 |
| Aug 6, 2026 | 10.48 | 10.48 | 10.14 | 10.28 | 10.28 | -1.91% | 72,384 |
| Aug 5, 2026 | 10.14 | 10.56 | 10.06 | 10.48 | 10.48 | 4.38% | 131,519 |
| Aug 4, 2026 | 10.12 | 10.20 | 9.75 | 10.04 | 10.04 | -0.20% | 93,856 |
| Aug 3, 2026 | 9.80 | 10.14 | 9.48 | 10.06 | 10.06 | 2.65% | 180,822 |
| Jul 31, 2026 | 9.77 | 9.99 | 9.69 | 9.80 | 9.80 | -1.01% | 77,280 |
| Jul 30, 2026 | 9.64 | 10.00 | 9.53 | 9.90 | 9.90 | 2.06% | 115,157 |
| Jul 29, 2026 | 9.00 | 9.88 | 9.00 | 9.70 | 9.70 | 7.78% | 209,298 |
| Jul 28, 2026 | 8.88 | 9.20 | 8.79 | 9.00 | 9.00 | 2.27% | 110,575 |
| Jul 27, 2026 | 8.80 | 8.89 | 8.63 | 8.80 | 8.80 | 1.50% | 39,586 |
| Jul 24, 2026 | 8.78 | 8.92 | 8.63 | 8.67 | 8.67 | 0.58% | 78,424 |
| Jul 23, 2026 | 8.80 | 8.87 | 8.57 | 8.62 | 8.62 | -0.46% | 56,020 |
| Jul 22, 2026 | 8.75 | 8.84 | 8.58 | 8.66 | 8.66 | -0.92% | 111,150 |
| Jul 21, 2026 | 8.82 | 8.91 | 8.71 | 8.74 | 8.74 | -0.11% | 17,469 |
| Jul 20, 2026 | 8.81 | 8.85 | 8.73 | 8.75 | 8.75 | 1.27% | 30,615 |