Redsense Medical AB (publ) (XSAT:REDS)
Sweden · Delayed Price · Currency is SEK 3.680
-0.170 (-4.42%)
At close: Dec 3, 2025
Redsense Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | - | 6,290 |
| Nov 17, 2025 | 4.32 | 4.32 | 4.31 | 4.32 | 4.32 | 0.23% | 1,644 |
| Nov 14, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | 100 |
| Nov 13, 2025 | 4.40 | 4.64 | 4.27 | 4.32 | 4.32 | 2.86% | 2,326 |
| Nov 12, 2025 | 4.01 | 4.58 | 4.01 | 4.20 | 4.20 | -1.18% | 9,226 |
| Nov 11, 2025 | 4.20 | 4.25 | 4.02 | 4.25 | 4.25 | 1.19% | 4,568 |
| Nov 10, 2025 | 4.20 | 4.21 | 4.10 | 4.20 | 4.20 | -2.78% | 12,278 |
| Nov 7, 2025 | 3.90 | 4.38 | 3.90 | 4.32 | 4.32 | 5.88% | 21,709 |
| Nov 6, 2025 | 4.02 | 4.20 | 3.95 | 4.08 | 4.08 | -4.23% | 17,035 |
| Nov 4, 2025 | 4.35 | 5.00 | 4.25 | 4.26 | 4.26 | 1.19% | 24,155 |
| Nov 3, 2025 | 4.20 | 4.21 | 3.97 | 4.21 | 4.21 | 0.24% | 1,000 |
| Oct 31, 2025 | 4.18 | 4.20 | 3.90 | 4.20 | 4.20 | 3.19% | 2,959 |
| Oct 30, 2025 | 3.71 | 4.23 | 3.71 | 4.07 | 4.07 | -4.91% | 12,652 |
| Oct 29, 2025 | 4.12 | 4.28 | 4.00 | 4.28 | 4.28 | 9.74% | 4,083 |
| Oct 28, 2025 | 4.09 | 4.09 | 3.50 | 3.90 | 3.90 | -4.88% | 28,352 |
| Oct 27, 2025 | 4.15 | 4.15 | 3.98 | 4.10 | 4.10 | -1.44% | 26,734 |
| Oct 24, 2025 | 4.27 | 4.27 | 4.10 | 4.16 | 4.16 | 1.71% | 3,764 |
| Oct 23, 2025 | 4.10 | 4.10 | 3.95 | 4.09 | 4.09 | -3.54% | 27,680 |
| Oct 22, 2025 | 4.10 | 4.25 | 4.00 | 4.24 | 4.24 | -3.64% | 43,399 |
| Oct 21, 2025 | 4.44 | 4.47 | 4.06 | 4.40 | 4.40 | -1.12% | 6,082 |
| Oct 20, 2025 | 4.06 | 4.45 | 4.06 | 4.45 | 4.45 | 4.46% | 900 |
| Oct 17, 2025 | 4.10 | 4.40 | 4.10 | 4.26 | 4.26 | -2.52% | 1,842 |
| Oct 16, 2025 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | -0.46% | 2,703 |
| Oct 15, 2025 | 4.50 | 4.50 | 4.30 | 4.39 | 4.39 | -2.44% | 21,113 |
| Oct 14, 2025 | 4.50 | 4.50 | 4.38 | 4.50 | 4.50 | -0.66% | 9,788 |
| Oct 13, 2025 | 4.59 | 4.67 | 4.42 | 4.53 | 4.53 | -1.52% | 10,771 |
| Oct 10, 2025 | 4.76 | 4.76 | 4.36 | 4.60 | 4.60 | -1.08% | 24,131 |
| Oct 9, 2025 | 4.65 | 4.80 | 4.65 | 4.65 | 4.65 | -3.33% | 5,330 |
| Oct 8, 2025 | 4.70 | 4.81 | 4.70 | 4.81 | 4.81 | 3.44% | 500 |
| Oct 7, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 1.09% | 1,045 |
| Oct 6, 2025 | 4.88 | 4.88 | 4.60 | 4.60 | 4.60 | -4.17% | 13,198 |
| Oct 3, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 1.69% | 701 |
| Oct 2, 2025 | 4.80 | 4.80 | 4.65 | 4.72 | 4.72 | -0.84% | 9,493 |
| Oct 1, 2025 | 5.00 | 5.00 | 4.66 | 4.76 | 4.76 | -0.83% | 3,266 |
| Sep 30, 2025 | 4.98 | 5.10 | 4.67 | 4.80 | 4.80 | -3.61% | 9,489 |
| Sep 29, 2025 | 4.85 | 5.00 | 4.85 | 4.98 | 4.98 | -2.35% | 299 |
| Sep 26, 2025 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 4.08% | 996 |
| Sep 25, 2025 | 5.16 | 5.16 | 4.69 | 4.90 | 4.90 | -3.16% | 13,761 |
| Sep 24, 2025 | 4.90 | 5.06 | 4.90 | 5.06 | 5.06 | 7.43% | 7,192 |