Redsense Medical AB (publ) (XSAT:REDS)
Sweden · Delayed Price · Currency is SEK 3.930
-0.140 (-3.44%)
At close: Aug 6, 2026
Redsense Medical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 4.07 | 4.37 | 4.07 | 4.37 | 4.37 | 3.55% | 2,159 |
| Jul 16, 2026 | 4.14 | 4.22 | 4.07 | 4.22 | 4.22 | 1.93% | 1,771 |
| Jul 15, 2026 | 4.14 | 4.27 | 4.14 | 4.14 | 4.14 | - | 1,374 |
| Jul 14, 2026 | 4.14 | 4.30 | 4.08 | 4.14 | 4.14 | -6.33% | 15,529 |
| Jul 13, 2026 | 4.40 | 4.43 | 4.40 | 4.42 | 4.42 | 2.79% | 3,293 |
| Jul 10, 2026 | 4.43 | 4.43 | 4.30 | 4.30 | 4.30 | 4.88% | 3,687 |
| Jul 9, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | -3.53% | 5,999 |
| Jul 8, 2026 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | 1.19% | 9,862 |
| Jul 7, 2026 | 4.00 | 4.25 | 3.87 | 4.20 | 4.20 | -1.41% | 14,991 |
| Jul 3, 2026 | 4.29 | 4.29 | 3.95 | 4.26 | 4.26 | -4.05% | 5,849 |
| Jul 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | 135 |
| Jul 1, 2026 | 4.30 | 4.40 | 4.02 | 4.40 | 4.40 | -1.12% | 928 |
| Jun 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 700 |
| Jun 29, 2026 | 4.04 | 4.49 | 3.80 | 4.45 | 4.45 | 9.88% | 5,405 |
| Jun 26, 2026 | 4.11 | 4.11 | 4.04 | 4.05 | 4.05 | 2.53% | 12,910 |
| Jun 25, 2026 | 3.95 | 4.12 | 3.80 | 3.95 | 3.95 | -4.13% | 9,547 |
| Jun 24, 2026 | 3.97 | 4.19 | 3.96 | 4.12 | 4.12 | 3.26% | 3,869 |
| Jun 23, 2026 | 3.99 | 4.20 | 3.99 | 3.99 | 3.99 | -7.21% | 13,082 |
| Jun 22, 2026 | 4.43 | 4.43 | 4.20 | 4.30 | 4.30 | -2.93% | 2,909 |
| Jun 18, 2026 | 4.05 | 4.43 | 4.05 | 4.43 | 4.43 | 0.91% | 663 |
| Jun 17, 2026 | 4.06 | 4.39 | 4.06 | 4.39 | 4.39 | 3.54% | 5,023 |
| Jun 16, 2026 | 3.92 | 4.45 | 3.92 | 4.24 | 4.24 | 2.17% | 925 |
| Jun 15, 2026 | 4.39 | 4.39 | 4.10 | 4.15 | 4.15 | -4.82% | 7,460 |
| Jun 12, 2026 | 4.46 | 4.46 | 4.05 | 4.36 | 4.36 | -1.80% | 9,304 |
| 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 |