Redsense Medical AB (publ) (XSAT:REDS)
Sweden · Delayed Price · Currency is SEK 3.390
+0.090 (2.73%)
At close: Mar 18, 2026
Redsense Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.01 | 3.39 | 3.01 | 3.39 | 3.39 | 2.73% | 4,050 |
| Mar 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 6.80% | 400 |
| Mar 16, 2026 | 3.40 | 3.98 | 3.09 | 3.09 | 3.09 | -0.96% | 37,310 |
| Mar 13, 2026 | 3.09 | 3.22 | 3.05 | 3.12 | 3.12 | 0.97% | 25,829 |
| Mar 12, 2026 | 2.90 | 3.09 | 2.90 | 3.09 | 3.09 | -1.59% | 12,430 |
| Mar 11, 2026 | 2.90 | 3.14 | 2.90 | 3.14 | 3.14 | 4.67% | 259 |
| Mar 10, 2026 | 3.17 | 3.17 | 2.84 | 3.00 | 3.00 | -6.25% | 17,931 |
| Mar 9, 2026 | 3.05 | 3.20 | 2.90 | 3.20 | 3.20 | 3.23% | 914 |
| Mar 6, 2026 | 3.39 | 3.39 | 3.10 | 3.10 | 3.10 | -5.20% | 19,496 |
| Mar 5, 2026 | 3.05 | 3.35 | 3.05 | 3.27 | 3.27 | 0.62% | 10,259 |
| Mar 4, 2026 | 3.20 | 3.30 | 3.20 | 3.25 | 3.25 | -2.11% | 14,482 |
| Mar 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.48% | 110 |
| Mar 2, 2026 | 3.20 | 3.37 | 2.81 | 3.37 | 3.37 | 1.81% | 48,503 |
| Feb 27, 2026 | 3.30 | 3.42 | 3.30 | 3.31 | 3.31 | -0.90% | 15,488 |
| Feb 26, 2026 | 3.28 | 3.48 | 3.26 | 3.34 | 3.34 | 1.52% | 35,349 |
| Feb 25, 2026 | 3.37 | 3.43 | 3.29 | 3.29 | 3.29 | -2.37% | 10,757 |
| Feb 24, 2026 | 3.63 | 3.63 | 3.25 | 3.37 | 3.37 | -7.16% | 3,540 |
| Feb 23, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.42% | 200 |
| Feb 20, 2026 | 3.40 | 3.65 | 3.40 | 3.51 | 3.51 | -3.84% | 12,741 |
| Feb 19, 2026 | 4.00 | 4.00 | 3.37 | 3.65 | 3.65 | -15.31% | 54,628 |
| Feb 16, 2026 | 4.07 | 4.31 | 4.06 | 4.31 | 4.31 | -2.93% | 6,400 |
| Feb 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | 300 |
| Feb 11, 2026 | 4.11 | 4.46 | 4.07 | 4.46 | 4.46 | -0.89% | 21,142 |
| Feb 10, 2026 | 3.92 | 4.60 | 3.83 | 4.50 | 4.50 | 9.49% | 5,920 |
| Feb 9, 2026 | 3.88 | 4.11 | 3.88 | 4.11 | 4.11 | 0.74% | 21,594 |
| Feb 6, 2026 | 3.94 | 4.09 | 3.94 | 4.08 | 4.08 | 3.82% | 15,651 |
| 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 |