Redsense Medical AB (publ) (XSAT:REDS)
Sweden · Delayed Price · Currency is SEK 4.280
+0.110 (2.64%)
At close: Feb 4, 2026
Redsense Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | -8.18% | 1,254 |
| Feb 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.64% | 240 |
| Feb 3, 2026 | 4.25 | 4.35 | 3.89 | 4.17 | 4.17 | -1.88% | 5,512 |
| Feb 2, 2026 | 4.05 | 4.25 | 4.05 | 4.25 | 4.25 | - | 1,391 |
| Jan 30, 2026 | 3.87 | 4.25 | 3.87 | 4.25 | 4.25 | 1.43% | 5,247 |
| Jan 29, 2026 | 3.85 | 4.20 | 3.85 | 4.19 | 4.19 | 1.95% | 1,277 |
| Jan 28, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 265 |
| Jan 27, 2026 | 4.20 | 4.40 | 3.98 | 4.11 | 4.11 | 1.99% | 17,065 |
| Jan 26, 2026 | 3.91 | 4.39 | 3.91 | 4.03 | 4.03 | -7.57% | 2,206 |
| Jan 23, 2026 | 4.00 | 4.36 | 4.00 | 4.36 | 4.36 | 3.81% | 4,608 |
| Jan 22, 2026 | 4.05 | 4.20 | 3.87 | 4.20 | 4.20 | 0.96% | 19,212 |
| Jan 21, 2026 | 4.25 | 4.25 | 4.05 | 4.16 | 4.16 | -5.45% | 10,220 |
| Jan 20, 2026 | 4.16 | 4.40 | 4.16 | 4.40 | 4.40 | 3.53% | 1,221 |
| Jan 19, 2026 | 4.60 | 4.60 | 4.25 | 4.25 | 4.25 | -7.61% | 4,572 |
| Jan 16, 2026 | 4.86 | 4.86 | 4.52 | 4.60 | 4.60 | -5.35% | 31,945 |
| Jan 15, 2026 | 4.60 | 4.86 | 4.40 | 4.86 | 4.86 | 3.85% | 3,412 |
| Jan 14, 2026 | 5.10 | 5.10 | 4.60 | 4.68 | 4.68 | -2.50% | 24,592 |
| Jan 13, 2026 | 4.23 | 5.70 | 4.23 | 4.80 | 4.80 | 14.01% | 53,872 |
| Jan 12, 2026 | 4.28 | 4.28 | 4.00 | 4.21 | 4.21 | 3.95% | 1,237 |
| Jan 9, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | -0.49% | 2,300 |
| Jan 8, 2026 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | -0.73% | 11,500 |
| Jan 7, 2026 | 4.10 | 4.35 | 4.10 | 4.10 | 4.10 | -0.73% | 12,268 |
| Jan 5, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.73% | 1,916 |
| Jan 2, 2026 | 4.15 | 4.30 | 4.00 | 4.29 | 4.29 | 3.37% | 31,062 |
| Dec 30, 2025 | 3.98 | 4.30 | 3.98 | 4.15 | 4.15 | 1.22% | 4,829 |
| Dec 29, 2025 | 3.93 | 4.10 | 3.93 | 4.10 | 4.10 | 2.50% | 16,055 |
| Dec 23, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 3.63% | 10,340 |
| Dec 22, 2025 | 3.71 | 3.86 | 3.71 | 3.86 | 3.86 | 3.76% | 28,932 |
| Dec 19, 2025 | 3.79 | 3.79 | 3.60 | 3.72 | 3.72 | -2.11% | 6,158 |
| Dec 17, 2025 | 3.40 | 3.80 | 3.22 | 3.80 | 3.80 | 8.57% | 52,962 |
| Dec 16, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | - | 6,000 |
| Dec 15, 2025 | 3.50 | 3.55 | 3.00 | 3.50 | 3.50 | -7.16% | 16,149 |
| Dec 12, 2025 | 3.60 | 3.77 | 3.52 | 3.77 | 3.77 | 4.14% | 3,475 |
| Dec 11, 2025 | 3.65 | 3.65 | 3.60 | 3.62 | 3.62 | -0.82% | 27,074 |
| Dec 10, 2025 | 3.99 | 3.99 | 3.56 | 3.65 | 3.65 | -4.95% | 6,856 |
| Dec 9, 2025 | 3.60 | 3.84 | 3.60 | 3.84 | 3.84 | 5.21% | 3,513 |
| Dec 8, 2025 | 3.60 | 3.80 | 3.60 | 3.65 | 3.65 | 0.83% | 4,374 |
| Dec 5, 2025 | 3.81 | 3.91 | 3.62 | 3.62 | 3.62 | -1.63% | 19,352 |
| Dec 4, 2025 | 3.87 | 3.87 | 3.60 | 3.68 | 3.68 | - | 28,992 |
| Dec 3, 2025 | 4.10 | 4.10 | 3.62 | 3.68 | 3.68 | -4.42% | 11,067 |
| Dec 2, 2025 | 3.80 | 4.00 | 3.74 | 3.85 | 3.85 | -4.94% | 16,807 |
| Dec 1, 2025 | 4.20 | 4.20 | 3.90 | 4.05 | 4.05 | 1.25% | 1,095 |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 750 |
| Nov 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.80% | 250 |
| Nov 26, 2025 | 4.12 | 4.33 | 3.90 | 3.96 | 3.96 | -4.35% | 27,153 |
| Nov 25, 2025 | 3.92 | 4.50 | 3.92 | 4.14 | 4.14 | 2.22% | 13,780 |
| Nov 24, 2025 | 4.07 | 4.09 | 4.00 | 4.05 | 4.05 | -8.99% | 20,398 |
| Nov 21, 2025 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | -2.63% | 648 |
| Nov 20, 2025 | 4.05 | 4.57 | 4.05 | 4.57 | 4.57 | 1.56% | 1,248 |
| Nov 19, 2025 | 4.20 | 4.50 | 3.99 | 4.50 | 4.50 | 4.17% | 35,509 |