Redsense Medical AB (publ) (XSAT:REDS)
Sweden · Delayed Price · Currency is SEK 5.10
+0.20 (4.08%)
At close: Sep 26, 2025
Redsense Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 4.96 | 5.00 | 4.56 | 4.71 | 4.71 | -3.48% | 12,404 |
| Sep 22, 2025 | 4.70 | 4.88 | 4.52 | 4.88 | 4.88 | 1.67% | 19,237 |
| Sep 19, 2025 | 4.97 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 2,400 |
| Sep 18, 2025 | 5.30 | 5.30 | 4.91 | 5.00 | 5.00 | 1.01% | 6,986 |
| Sep 17, 2025 | 5.30 | 5.30 | 4.95 | 4.95 | 4.95 | 1.02% | 12,103 |
| Sep 16, 2025 | 4.96 | 5.00 | 4.51 | 4.90 | 4.90 | -1.41% | 17,604 |
| Sep 12, 2025 | 4.50 | 4.97 | 4.50 | 4.97 | 4.97 | 0.81% | 29,915 |
| Sep 11, 2025 | 4.70 | 4.94 | 4.70 | 4.93 | 4.93 | -0.80% | 6,104 |
| Sep 10, 2025 | 4.99 | 5.00 | 4.97 | 4.97 | 4.97 | -0.60% | 1,310 |
| Sep 9, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 3.73% | 344 |
| Sep 8, 2025 | 5.00 | 5.00 | 4.75 | 4.82 | 4.82 | -1.63% | 73,807 |
| Sep 5, 2025 | 5.20 | 5.20 | 4.82 | 4.90 | 4.90 | -2.00% | 48,965 |
| Sep 4, 2025 | 4.90 | 5.00 | 4.89 | 5.00 | 5.00 | 3.52% | 22,000 |
| Sep 3, 2025 | 4.85 | 4.90 | 4.83 | 4.83 | 4.83 | -6.40% | 20,364 |
| Sep 2, 2025 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | 4.88% | 1,750 |
| Sep 1, 2025 | 5.10 | 5.20 | 4.87 | 4.92 | 4.92 | -1.60% | 13,554 |
| Aug 29, 2025 | 5.18 | 5.48 | 5.00 | 5.00 | 5.00 | -7.06% | 23,789 |
| Aug 28, 2025 | 5.08 | 5.54 | 5.08 | 5.38 | 5.38 | -1.47% | 28,205 |
| Aug 27, 2025 | 5.08 | 5.46 | 5.08 | 5.46 | 5.46 | -1.09% | 8,208 |
| Aug 26, 2025 | 5.76 | 5.80 | 5.38 | 5.52 | 5.52 | -3.16% | 2,655 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.32 | 5.70 | 5.70 | 1.42% | 11,639 |
| Aug 22, 2025 | 5.72 | 5.72 | 5.50 | 5.62 | 5.62 | 8.91% | 17,809 |
| Aug 21, 2025 | 5.08 | 5.78 | 5.06 | 5.16 | 5.16 | -8.83% | 12,484 |
| Aug 20, 2025 | 5.56 | 5.66 | 5.56 | 5.66 | 5.66 | 1.07% | 2,050 |
| Aug 19, 2025 | 5.34 | 5.60 | 5.20 | 5.60 | 5.60 | 4.87% | 5,913 |
| Aug 18, 2025 | 5.06 | 5.40 | 5.06 | 5.34 | 5.34 | 5.53% | 6,613 |
| Aug 15, 2025 | 4.95 | 5.20 | 4.86 | 5.06 | 5.06 | 1.40% | 20,253 |
| Aug 14, 2025 | 5.18 | 5.20 | 4.91 | 4.99 | 4.99 | -4.04% | 18,036 |
| Aug 13, 2025 | 5.26 | 5.26 | 5.06 | 5.20 | 5.20 | 1.56% | 25,983 |
| Aug 12, 2025 | 4.93 | 5.16 | 4.80 | 5.12 | 5.12 | 3.85% | 84,714 |
| Aug 11, 2025 | 4.90 | 5.08 | 4.86 | 4.93 | 4.93 | -3.33% | 13,342 |
| Aug 8, 2025 | 5.20 | 5.20 | 4.86 | 5.10 | 5.10 | -0.78% | 19,429 |
| Aug 7, 2025 | 5.20 | 5.28 | 5.04 | 5.14 | 5.14 | -2.28% | 13,995 |
| Aug 6, 2025 | 5.26 | 5.34 | 4.70 | 5.26 | 5.26 | -4.01% | 31,549 |
| Aug 5, 2025 | 5.40 | 5.86 | 5.30 | 5.48 | 5.48 | -1.79% | 13,553 |
| Aug 4, 2025 | 5.56 | 5.58 | 5.40 | 5.58 | 5.58 | 1.45% | 2,059 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 25 |
| Jul 31, 2025 | 5.42 | 5.60 | 5.40 | 5.50 | 5.50 | -2.14% | 11,072 |
| Jul 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.40% | 482 |
| Jul 29, 2025 | 5.64 | 5.98 | 5.42 | 5.70 | 5.70 | -4.04% | 1,321 |
| Jul 28, 2025 | 5.60 | 5.98 | 5.60 | 5.94 | 5.94 | -1.00% | 4,614 |
| Jul 25, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 2.04% | 5,991 |
| Jul 24, 2025 | 5.68 | 5.88 | 5.42 | 5.88 | 5.88 | -1.67% | 55,677 |
| Jul 23, 2025 | 5.60 | 5.98 | 5.60 | 5.98 | 5.98 | 3.10% | 3,600 |
| Jul 22, 2025 | 5.98 | 5.98 | 5.60 | 5.80 | 5.80 | -3.65% | 3,385 |
| Jul 21, 2025 | 5.82 | 6.04 | 5.82 | 6.02 | 6.02 | -1.31% | 5,000 |
| Jul 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 337 |