Redsense Medical AB (publ) (XSAT:REDS)
Sweden · Delayed Price · Currency is SEK 4.000
+0.140 (3.63%)
At close: Dec 23, 2025
Redsense Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |