Sedana Medical AB (publ) (STO:SEDANA)
Sweden · Delayed Price · Currency is SEK 8.67
+0.05 (0.58%)
Jul 24, 2026, 5:29 PM CET
Sedana Medical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 8.79 | 9.03 | 8.60 | 8.64 | 8.64 | -3.79% | 61,707 |
| Jul 16, 2026 | 8.81 | 9.18 | 8.75 | 8.98 | 8.98 | 1.81% | 98,186 |
| Jul 15, 2026 | 8.85 | 8.91 | 8.71 | 8.82 | 8.82 | 0.92% | 36,964 |
| Jul 14, 2026 | 8.66 | 8.83 | 8.64 | 8.74 | 8.74 | -0.79% | 15,355 |
| Jul 13, 2026 | 8.93 | 8.93 | 8.56 | 8.81 | 8.81 | -1.34% | 27,703 |
| Jul 10, 2026 | 8.92 | 9.00 | 8.79 | 8.93 | 8.93 | -0.22% | 7,987 |
| Jul 9, 2026 | 8.72 | 8.95 | 8.71 | 8.95 | 8.95 | -0.11% | 45,668 |
| Jul 8, 2026 | 8.96 | 8.97 | 8.63 | 8.96 | 8.96 | -0.11% | 36,701 |
| Jul 7, 2026 | 8.84 | 9.30 | 8.81 | 8.97 | 8.97 | 1.24% | 23,797 |
| Jul 6, 2026 | 8.74 | 8.86 | 8.74 | 8.86 | 8.86 | 1.84% | 41,060 |
| Jul 3, 2026 | 8.81 | 8.81 | 8.65 | 8.70 | 8.70 | 0.35% | 19,652 |
| Jul 2, 2026 | 8.79 | 8.83 | 8.58 | 8.67 | 8.67 | -0.34% | 56,255 |
| Jul 1, 2026 | 8.40 | 8.79 | 8.32 | 8.70 | 8.70 | 5.07% | 76,951 |
| Jun 30, 2026 | 8.14 | 8.34 | 8.02 | 8.28 | 8.28 | 1.47% | 46,732 |
| Jun 29, 2026 | 8.31 | 8.41 | 8.14 | 8.16 | 8.16 | -1.69% | 25,287 |
| Jun 26, 2026 | 8.15 | 8.33 | 8.04 | 8.30 | 8.30 | 1.97% | 29,738 |
| Jun 25, 2026 | 8.05 | 8.14 | 7.90 | 8.14 | 8.14 | 2.65% | 62,925 |
| Jun 24, 2026 | 8.32 | 8.34 | 7.90 | 7.93 | 7.93 | -4.69% | 119,280 |
| Jun 23, 2026 | 8.20 | 8.45 | 8.04 | 8.32 | 8.32 | 1.96% | 79,237 |
| Jun 22, 2026 | 8.22 | 8.22 | 8.00 | 8.16 | 8.16 | 0.49% | 87,862 |
| Jun 18, 2026 | 8.61 | 8.87 | 8.12 | 8.12 | 8.12 | -5.03% | 113,243 |
| Jun 17, 2026 | 8.65 | 8.98 | 8.41 | 8.55 | 8.55 | 4.91% | 265,792 |
| Jun 16, 2026 | 8.35 | 8.40 | 8.15 | 8.15 | 8.15 | -3.09% | 127,204 |
| Jun 15, 2026 | 8.65 | 8.68 | 8.37 | 8.41 | 8.41 | -3.00% | 132,930 |
| Jun 12, 2026 | 9.02 | 9.12 | 8.55 | 8.67 | 8.67 | -3.77% | 84,187 |
| Jun 11, 2026 | 8.50 | 9.01 | 8.41 | 9.01 | 9.01 | 5.13% | 96,825 |
| Jun 10, 2026 | 8.51 | 8.67 | 8.31 | 8.57 | 8.57 | -0.92% | 202,680 |
| Jun 9, 2026 | 8.93 | 8.93 | 8.65 | 8.65 | 8.65 | -2.26% | 142,178 |
| Jun 8, 2026 | 9.02 | 9.02 | 8.81 | 8.85 | 8.85 | -2.21% | 88,005 |
| Jun 5, 2026 | 9.28 | 9.28 | 9.00 | 9.05 | 9.05 | -2.48% | 80,164 |
| Jun 4, 2026 | 9.40 | 9.40 | 9.24 | 9.28 | 9.28 | -0.22% | 17,303 |
| Jun 3, 2026 | 9.25 | 9.41 | 9.03 | 9.30 | 9.30 | 1.09% | 52,314 |
| Jun 2, 2026 | 9.22 | 9.26 | 9.02 | 9.20 | 9.20 | - | 32,427 |
| Jun 1, 2026 | 9.61 | 9.61 | 9.00 | 9.20 | 9.20 | -2.23% | 163,755 |
| May 29, 2026 | 10.00 | 10.20 | 9.41 | 9.41 | 9.41 | -5.33% | 147,439 |
| May 28, 2026 | 9.84 | 9.94 | 9.69 | 9.94 | 9.94 | 2.37% | 41,912 |
| May 27, 2026 | 9.75 | 9.94 | 9.71 | 9.71 | 9.71 | -0.10% | 23,599 |
| May 26, 2026 | 9.82 | 9.89 | 9.66 | 9.72 | 9.72 | -2.11% | 41,775 |
| May 25, 2026 | 9.98 | 9.98 | 9.83 | 9.93 | 9.93 | 0.81% | 27,203 |
| 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 |