Redsense Medical AB (publ) (XSAT:REDS)
Sweden · Delayed Price · Currency is SEK 3.290
-0.080 (-2.37%)
At close: Feb 25, 2026
Redsense Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |