Redsense Medical AB (publ) (XSAT:REDS)
Sweden · Delayed Price · Currency is SEK 4.440
+0.340 (8.29%)
At close: Jun 11, 2026
Redsense Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.25 | 4.44 | 4.25 | 4.44 | 4.44 | 8.29% | 600 |
| Jun 10, 2026 | 4.10 | 4.11 | 4.02 | 4.10 | 4.10 | - | 8,871 |
| Jun 9, 2026 | 4.25 | 4.31 | 3.92 | 4.10 | 4.10 | -1.20% | 8,565 |
| Jun 8, 2026 | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | -11.51% | 5,979 |
| Jun 5, 2026 | 4.51 | 4.69 | 4.51 | 4.69 | 4.69 | 4.22% | 753 |
| Jun 4, 2026 | 4.46 | 4.50 | 3.83 | 4.50 | 4.50 | 5.14% | 13,028 |
| Jun 3, 2026 | 4.39 | 4.40 | 3.75 | 4.28 | 4.28 | 10.03% | 2,679 |
| Jun 2, 2026 | 4.00 | 4.39 | 3.80 | 3.89 | 3.89 | 0.78% | 12,582 |
| Jun 1, 2026 | 4.24 | 4.24 | 3.72 | 3.86 | 3.86 | -6.54% | 8,803 |
| May 29, 2026 | 4.20 | 4.39 | 4.13 | 4.13 | 4.13 | -1.20% | 13,365 |
| May 28, 2026 | 4.20 | 4.20 | 3.85 | 4.18 | 4.18 | 3.21% | 379 |
| May 27, 2026 | 4.11 | 4.40 | 3.98 | 4.05 | 4.05 | 1.76% | 7,945 |
| May 26, 2026 | 3.53 | 4.32 | 3.53 | 3.98 | 3.98 | 4.46% | 21,699 |
| May 25, 2026 | 3.70 | 4.05 | 3.70 | 3.81 | 3.81 | 6.42% | 13,084 |
| May 22, 2026 | 3.75 | 3.75 | 3.36 | 3.58 | 3.58 | 5.29% | 30,961 |
| May 21, 2026 | 3.55 | 3.74 | 3.39 | 3.40 | 3.40 | -6.85% | 54,020 |
| May 20, 2026 | 2.93 | 3.68 | 2.93 | 3.65 | 3.65 | 35.19% | 85,618 |
| May 19, 2026 | 2.60 | 2.70 | 2.57 | 2.70 | 2.70 | 0.75% | 12,582 |
| May 18, 2026 | 2.70 | 2.72 | 2.61 | 2.68 | 2.68 | 3.08% | 2,198 |
| May 15, 2026 | 2.79 | 2.94 | 2.60 | 2.60 | 2.60 | -8.45% | 6,037 |
| May 13, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | -5.02% | 2,600 |
| May 12, 2026 | 2.46 | 3.09 | 2.45 | 2.99 | 2.99 | 16.34% | 68,957 |
| May 11, 2026 | 2.95 | 2.95 | 2.42 | 2.57 | 2.57 | -6.55% | 6,515 |
| May 8, 2026 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | 2.61% | 7,998 |
| May 7, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 5.51% | 5,788 |
| May 6, 2026 | 2.40 | 2.95 | 2.40 | 2.54 | 2.54 | -12.41% | 8,163 |
| May 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | 2,000 |
| Apr 30, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | 4.56% | 80 |
| Apr 29, 2026 | 2.80 | 2.98 | 2.80 | 2.85 | 2.85 | -3.39% | 13,089 |
| Apr 28, 2026 | 2.80 | 2.95 | 2.73 | 2.95 | 2.95 | 0.68% | 8,939 |
| Apr 27, 2026 | 2.98 | 2.98 | 2.72 | 2.93 | 2.93 | -2.01% | 906 |
| Apr 24, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 6.79% | 53 |
| Apr 23, 2026 | 2.82 | 2.97 | 2.80 | 2.80 | 2.80 | -3.45% | 10,150 |
| Apr 22, 2026 | 2.86 | 2.98 | 2.86 | 2.90 | 2.90 | -1.02% | 1,250 |
| Apr 21, 2026 | 2.98 | 2.98 | 2.85 | 2.93 | 2.93 | -2.66% | 15,454 |
| Apr 20, 2026 | 2.86 | 3.01 | 2.86 | 3.01 | 3.01 | 2.38% | 809 |
| Apr 17, 2026 | 2.90 | 2.94 | 2.89 | 2.94 | 2.94 | -3.29% | 11,312 |
| Apr 16, 2026 | 2.90 | 3.04 | 2.90 | 3.04 | 3.04 | 3.05% | 661 |
| Apr 15, 2026 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | -3.28% | 12,450 |
| Apr 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 27 |
| Apr 10, 2026 | 2.87 | 3.05 | 2.87 | 3.05 | 3.05 | 1.33% | 235 |
| Apr 9, 2026 | 3.00 | 3.01 | 2.91 | 3.01 | 3.01 | -0.33% | 9,000 |
| Apr 8, 2026 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -2.27% | 3,615 |
| Apr 7, 2026 | 2.97 | 3.09 | 2.91 | 3.09 | 3.09 | 4.04% | 774 |
| Apr 1, 2026 | 2.99 | 2.99 | 2.90 | 2.97 | 2.97 | 1.71% | 20,100 |
| Mar 31, 2026 | 2.90 | 3.17 | 2.86 | 2.92 | 2.92 | 0.34% | 2,393 |
| Mar 30, 2026 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | -3.64% | 26,483 |
| Mar 26, 2026 | 2.95 | 3.03 | 2.93 | 3.02 | 3.02 | -2.58% | 14,141 |
| Mar 25, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 711 |
| Mar 24, 2026 | 2.90 | 3.06 | 2.90 | 3.06 | 3.06 | -3.47% | 8,534 |