Redsense Medical AB (publ) (XSAT:REDS)
Sweden · Delayed Price · Currency is SEK 2.700
+0.020 (0.75%)
At close: May 19, 2026
Redsense Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 2.92 | 3.20 | 2.92 | 3.17 | 3.17 | -0.63% | 20,171 |
| Mar 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | 908 |
| Mar 19, 2026 | 3.00 | 3.35 | 3.00 | 3.20 | 3.20 | -5.60% | 8,025 |
| Mar 18, 2026 | 3.01 | 3.39 | 3.01 | 3.39 | 3.39 | 2.73% | 4,050 |
| Mar 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 6.80% | 400 |
| Mar 16, 2026 | 3.40 | 3.98 | 3.09 | 3.09 | 3.09 | -0.96% | 37,310 |
| Mar 13, 2026 | 3.09 | 3.22 | 3.05 | 3.12 | 3.12 | 0.97% | 25,829 |
| Mar 12, 2026 | 2.90 | 3.09 | 2.90 | 3.09 | 3.09 | -1.59% | 12,430 |
| Mar 11, 2026 | 2.90 | 3.14 | 2.90 | 3.14 | 3.14 | 4.67% | 259 |
| Mar 10, 2026 | 3.17 | 3.17 | 2.84 | 3.00 | 3.00 | -6.25% | 17,931 |
| Mar 9, 2026 | 3.05 | 3.20 | 2.90 | 3.20 | 3.20 | 3.23% | 914 |
| Mar 6, 2026 | 3.39 | 3.39 | 3.10 | 3.10 | 3.10 | -5.20% | 19,496 |
| Mar 5, 2026 | 3.05 | 3.35 | 3.05 | 3.27 | 3.27 | 0.62% | 10,259 |
| Mar 4, 2026 | 3.20 | 3.30 | 3.20 | 3.25 | 3.25 | -2.11% | 14,482 |
| Mar 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.48% | 110 |
| Mar 2, 2026 | 3.20 | 3.37 | 2.81 | 3.37 | 3.37 | 1.81% | 48,503 |
| Feb 27, 2026 | 3.30 | 3.42 | 3.30 | 3.31 | 3.31 | -0.90% | 15,488 |