Redsense Medical AB (publ) (XSAT:REDS)
Sweden · Delayed Price · Currency is SEK 4.320
+0.240 (5.88%)
At close: Nov 7, 2025
Redsense Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |