Surgical Science Sweden AB (publ) (STO:SUS)
Sweden · Delayed Price · Currency is SEK 97.00
+0.50 (0.52%)
Sep 1, 2025, 5:29 PM CET
STO:SUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 99.35 | 100.10 | 96.50 | 96.50 | 96.50 | -2.62% | 179,890 |
| Aug 28, 2025 | 100.00 | 101.40 | 98.40 | 99.10 | 99.10 | -0.90% | 258,257 |
| Aug 27, 2025 | 102.80 | 102.80 | 98.95 | 100.00 | 100.00 | -2.44% | 455,732 |
| Aug 26, 2025 | 107.80 | 108.20 | 102.50 | 102.50 | 102.50 | -4.92% | 530,095 |
| Aug 25, 2025 | 106.10 | 109.30 | 106.00 | 107.80 | 107.80 | 1.99% | 393,206 |
| Aug 22, 2025 | 101.10 | 106.20 | 100.60 | 105.70 | 105.70 | 5.07% | 1,396,112 |
| Aug 21, 2025 | 99.20 | 103.00 | 97.05 | 100.60 | 100.60 | 0.60% | 814,585 |
| Aug 20, 2025 | 100.90 | 100.90 | 98.70 | 100.00 | 100.00 | -0.10% | 290,311 |
| Aug 19, 2025 | 98.10 | 100.90 | 96.80 | 100.10 | 100.10 | 2.14% | 245,303 |
| Aug 18, 2025 | 98.30 | 99.00 | 97.00 | 98.00 | 98.00 | -0.41% | 173,501 |
| Aug 15, 2025 | 99.95 | 100.10 | 98.35 | 98.40 | 98.40 | -1.50% | 131,261 |
| Aug 14, 2025 | 100.20 | 101.00 | 98.50 | 99.90 | 99.90 | -0.60% | 123,225 |
| Aug 13, 2025 | 100.10 | 101.90 | 99.00 | 100.50 | 100.50 | 0.60% | 152,897 |
| Aug 12, 2025 | 100.60 | 101.90 | 99.50 | 99.90 | 99.90 | 0.05% | 427,933 |
| Aug 11, 2025 | 101.00 | 101.10 | 97.50 | 99.85 | 99.85 | -0.55% | 1,062,297 |
| Aug 8, 2025 | 111.00 | 114.90 | 98.70 | 100.40 | 100.40 | -27.51% | 2,419,594 |
| Aug 7, 2025 | 138.90 | 139.40 | 137.60 | 138.50 | 138.50 | 0.36% | 49,203 |
| Aug 6, 2025 | 141.50 | 142.80 | 137.90 | 138.00 | 138.00 | -2.54% | 119,035 |
| Aug 5, 2025 | 142.30 | 144.00 | 139.70 | 141.60 | 141.60 | -0.49% | 127,821 |
| Aug 4, 2025 | 145.00 | 147.10 | 141.10 | 142.30 | 142.30 | -1.73% | 83,356 |
| Aug 1, 2025 | 147.70 | 147.70 | 142.20 | 144.80 | 144.80 | -2.16% | 63,657 |
| Jul 31, 2025 | 150.20 | 153.10 | 148.00 | 148.00 | 148.00 | -1.73% | 33,887 |
| Jul 30, 2025 | 151.30 | 154.60 | 149.60 | 150.60 | 150.60 | -2.65% | 46,816 |
| Jul 29, 2025 | 158.00 | 159.80 | 151.30 | 154.70 | 154.70 | -0.06% | 37,718 |
| Jul 28, 2025 | 158.60 | 162.60 | 152.80 | 154.80 | 154.80 | -1.90% | 35,325 |
| Jul 25, 2025 | 158.30 | 159.20 | 156.80 | 157.80 | 157.80 | -0.32% | 40,171 |
| Jul 24, 2025 | 157.60 | 160.40 | 156.50 | 158.30 | 158.30 | 0.51% | 99,250 |
| Jul 23, 2025 | 151.70 | 157.70 | 151.70 | 157.50 | 157.50 | 6.13% | 114,841 |
| Jul 22, 2025 | 149.60 | 149.60 | 146.60 | 148.40 | 148.40 | -0.74% | 29,880 |
| Jul 21, 2025 | 151.80 | 152.80 | 147.60 | 149.50 | 149.50 | 1.29% | 33,028 |
| Jul 18, 2025 | 150.60 | 155.50 | 146.10 | 147.60 | 147.60 | -2.06% | 28,407 |
| Jul 17, 2025 | 157.00 | 157.00 | 149.90 | 150.70 | 150.70 | -2.02% | 59,195 |
| Jul 16, 2025 | 152.00 | 156.30 | 150.30 | 153.80 | 153.80 | 2.88% | 80,830 |
| Jul 15, 2025 | 148.60 | 153.60 | 145.10 | 149.50 | 149.50 | 0.27% | 84,389 |
| Jul 14, 2025 | 145.00 | 150.70 | 145.00 | 149.10 | 149.10 | 1.43% | 55,321 |
| Jul 11, 2025 | 151.80 | 151.80 | 145.50 | 147.00 | 147.00 | -3.23% | 110,737 |
| Jul 10, 2025 | 152.10 | 153.60 | 149.90 | 151.90 | 151.90 | -0.13% | 66,216 |
| Jul 9, 2025 | 153.30 | 155.00 | 151.30 | 152.10 | 152.10 | -0.85% | 79,501 |
| Jul 8, 2025 | 152.90 | 155.90 | 149.50 | 153.40 | 153.40 | 0.26% | 88,948 |
| Jul 7, 2025 | 152.90 | 155.90 | 152.20 | 153.00 | 153.00 | -0.58% | 37,755 |
| Jul 4, 2025 | 154.00 | 154.50 | 151.20 | 153.90 | 153.90 | -0.45% | 25,472 |
| Jul 3, 2025 | 150.60 | 154.80 | 150.50 | 154.60 | 154.60 | 2.59% | 11,122 |
| Jul 2, 2025 | 156.50 | 156.50 | 149.40 | 150.70 | 150.70 | -0.26% | 26,651 |
| Jul 1, 2025 | 152.80 | 153.10 | 150.10 | 151.10 | 151.10 | -1.31% | 28,533 |
| Jun 30, 2025 | 155.10 | 157.70 | 152.70 | 153.10 | 153.10 | -1.86% | 41,205 |
| Jun 27, 2025 | 154.30 | 156.90 | 153.00 | 156.00 | 156.00 | 2.23% | 242,884 |
| Jun 26, 2025 | 146.90 | 153.80 | 146.90 | 152.60 | 152.60 | 3.88% | 79,182 |
| Jun 25, 2025 | 149.00 | 151.20 | 146.50 | 146.90 | 146.90 | 0.07% | 39,813 |
| Jun 24, 2025 | 147.60 | 151.50 | 146.80 | 146.80 | 146.80 | 1.24% | 139,254 |
| Jun 23, 2025 | 142.90 | 146.00 | 138.80 | 145.00 | 145.00 | 0.76% | 70,201 |