Redsense Medical AB (publ) (XSAT:REDS)
Sweden · Delayed Price · Currency is SEK 3.430
-0.150 (-4.19%)
At close: Sep 29, 2026
Redsense Medical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.44 | 3.85 | 3.34 | 3.43 | 3.43 | -4.19% | 8,403 |
| Sep 28, 2026 | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | 4.07% | 1,201 |
| Sep 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 5.52% | 100 |
| Sep 24, 2026 | 3.30 | 3.30 | 3.11 | 3.26 | 3.26 | -7.12% | 10,904 |
| Sep 23, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.15% | 39 |
| Sep 22, 2026 | 3.11 | 3.50 | 3.00 | 3.47 | 3.47 | 7.76% | 19,021 |
| Sep 21, 2026 | 3.28 | 3.62 | 3.22 | 3.22 | 3.22 | -5.29% | 19,853 |
| Sep 18, 2026 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -3.95% | 1,919 |
| Sep 17, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 1.72% | 25,744 |
| Sep 16, 2026 | 3.02 | 3.48 | 3.02 | 3.48 | 3.48 | 2.05% | 312 |
| Sep 15, 2026 | 3.08 | 3.65 | 3.08 | 3.41 | 3.41 | -2.57% | 3,154 |
| Sep 14, 2026 | 3.73 | 3.73 | 3.49 | 3.50 | 3.50 | -3.85% | 4,127 |
| Sep 11, 2026 | 3.01 | 3.64 | 3.00 | 3.64 | 3.64 | 18.95% | 29,233 |
| Sep 10, 2026 | 2.70 | 3.06 | 2.69 | 3.06 | 3.06 | 12.50% | 66,755 |
| Sep 9, 2026 | 2.69 | 2.72 | 2.50 | 2.72 | 2.72 | 4.62% | 94,674 |
| Sep 8, 2026 | 2.76 | 2.76 | 2.54 | 2.60 | 2.60 | -3.70% | 73,125 |
| Sep 7, 2026 | 2.65 | 2.70 | 2.53 | 2.70 | 2.70 | - | 11,969 |
| Sep 4, 2026 | 2.75 | 2.75 | 2.59 | 2.70 | 2.70 | -3.57% | 156,848 |
| Sep 3, 2026 | 3.07 | 3.07 | 2.75 | 2.80 | 2.80 | -9.39% | 55,037 |
| Sep 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 6.55% | 200 |
| Sep 1, 2026 | 3.07 | 3.19 | 2.90 | 2.90 | 2.90 | -6.15% | 22,975 |
| Aug 31, 2026 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | -5.21% | 23,361 |
| Aug 28, 2026 | 3.16 | 3.35 | 3.16 | 3.26 | 3.26 | 2.19% | 5,226 |
| Aug 27, 2026 | 3.29 | 3.30 | 3.15 | 3.19 | 3.19 | -0.31% | 24,188 |
| Aug 26, 2026 | 3.26 | 3.26 | 3.10 | 3.20 | 3.20 | -0.93% | 12,948 |
| Aug 25, 2026 | 3.29 | 3.29 | 3.20 | 3.23 | 3.23 | -4.72% | 21,533 |
| Aug 24, 2026 | 3.53 | 3.53 | 3.21 | 3.39 | 3.39 | -3.42% | 41,754 |
| Aug 21, 2026 | 3.66 | 3.85 | 3.40 | 3.51 | 3.51 | -6.15% | 80,234 |
| Aug 20, 2026 | 4.19 | 4.19 | 3.60 | 3.74 | 3.74 | -1.32% | 14,088 |
| Aug 19, 2026 | 3.99 | 3.99 | 3.75 | 3.79 | 3.79 | 2.43% | 12,438 |
| Aug 18, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -3.39% | 21,808 |
| Aug 17, 2026 | 3.79 | 3.83 | 3.79 | 3.83 | 3.83 | -4.01% | 1,425 |
| Aug 14, 2026 | 3.78 | 3.99 | 3.78 | 3.99 | 3.99 | -0.50% | 1,877 |
| Aug 13, 2026 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 2.82% | 800 |
| Aug 12, 2026 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | - | 1,004 |
| Aug 11, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -2.50% | 1,200 |
| Aug 10, 2026 | 3.99 | 4.00 | 3.90 | 4.00 | 4.00 | 0.25% | 1,497 |
| Aug 7, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.53% | 1,000 |
| Aug 6, 2026 | 3.84 | 4.05 | 3.77 | 3.93 | 3.93 | -3.44% | 2,580 |
| Aug 5, 2026 | 4.09 | 4.10 | 3.84 | 4.07 | 4.07 | 0.25% | 3,514 |
| Aug 4, 2026 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | - | 4,036 |
| Aug 3, 2026 | 3.89 | 4.06 | 3.89 | 4.06 | 4.06 | - | 10,805 |
| Jul 31, 2026 | 4.09 | 4.09 | 3.70 | 4.06 | 4.06 | 2.01% | 19,762 |
| Jul 30, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | -0.25% | 5,190 |
| Jul 29, 2026 | 4.10 | 4.10 | 3.99 | 3.99 | 3.99 | -1.97% | 3,768 |
| Jul 28, 2026 | 4.09 | 4.10 | 4.00 | 4.07 | 4.07 | -1.21% | 6,255 |
| Jul 27, 2026 | 4.26 | 4.26 | 4.05 | 4.12 | 4.12 | -0.72% | 10,720 |
| Jul 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.16% | 5,100 |
| Jul 21, 2026 | 4.02 | 4.33 | 4.01 | 4.33 | 4.33 | 4.34% | 7,961 |
| Jul 20, 2026 | 4.38 | 4.38 | 4.15 | 4.15 | 4.15 | -5.03% | 5,495 |