Redsense Medical AB (publ) (XSAT:REDS)
Sweden flag Sweden · Delayed Price · Currency is SEK
4.900
-0.100 (-2.00%)
At close: Sep 5, 2025

Redsense Medical AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20255.205.204.824.904.90-2.00%48,965
Sep 4, 20254.905.004.895.005.003.52%22,000
Sep 3, 20254.854.904.834.834.83-6.40%20,364
Sep 2, 20255.005.165.005.165.164.88%1,750
Sep 1, 20255.105.204.874.924.92-1.60%13,554
Aug 29, 20255.185.485.005.005.00-7.06%23,789
Aug 28, 20255.085.545.085.385.38-1.47%28,205
Aug 27, 20255.085.465.085.465.46-1.09%8,208
Aug 26, 20255.765.805.385.525.52-3.16%2,655
Aug 25, 20255.705.705.325.705.701.42%11,639
Aug 22, 20255.725.725.505.625.628.91%17,809
Aug 21, 20255.085.785.065.165.16-8.83%12,484
Aug 20, 20255.565.665.565.665.661.07%2,050
Aug 19, 20255.345.605.205.605.604.87%5,913
Aug 18, 20255.065.405.065.345.345.53%6,613
Aug 15, 20254.955.204.865.065.061.40%20,253
Aug 14, 20255.185.204.914.994.99-4.04%18,036
Aug 13, 20255.265.265.065.205.201.56%25,983
Aug 12, 20254.935.164.805.125.123.85%84,714
Aug 11, 20254.905.084.864.934.93-3.33%13,342
Aug 8, 20255.205.204.865.105.10-0.78%19,429
Aug 7, 20255.205.285.045.145.14-2.28%13,995
Aug 6, 20255.265.344.705.265.26-4.01%31,549
Aug 5, 20255.405.865.305.485.48-1.79%13,553
Aug 4, 20255.565.585.405.585.581.45%2,059
Aug 1, 20255.505.505.505.505.50-25
Jul 31, 20255.425.605.405.505.50-2.14%11,072
Jul 30, 20255.625.625.625.625.62-1.40%482
Jul 29, 20255.645.985.425.705.70-4.04%1,321
Jul 28, 20255.605.985.605.945.94-1.00%4,614
Jul 25, 20255.506.005.506.006.002.04%5,991
Jul 24, 20255.685.885.425.885.88-1.67%55,677
Jul 23, 20255.605.985.605.985.983.10%3,600
Jul 22, 20255.985.985.605.805.80-3.65%3,385
Jul 21, 20255.826.045.826.026.02-1.31%5,000
Jul 18, 20256.106.106.106.106.101.67%337
Jul 17, 20256.106.105.826.006.00-1.64%1,929
Jul 16, 20256.106.206.086.106.101.67%2,986
Jul 15, 20255.866.385.866.006.001.01%14,244
Jul 14, 20255.765.945.505.945.945.69%1,363
Jul 11, 20256.006.005.425.625.62-0.35%3,735
Jul 10, 20255.485.805.285.645.642.92%26,715
Jul 9, 20255.585.585.485.485.481.11%4,281
Jul 8, 20255.145.425.145.425.42-4.24%8,547
Jul 7, 20255.405.685.405.665.668.85%2,269
Jul 4, 20255.505.505.205.205.20-1.52%11,374
Jul 3, 20255.285.425.285.285.28-2.58%12,962
Jul 2, 20255.645.645.425.425.42-4.91%2,565
Jul 1, 20255.605.705.465.705.703.64%3,573
Jun 30, 20255.725.725.465.505.50-3.51%10,241