Redsense Medical AB (publ) (XSAT:REDS)
Sweden · Delayed Price · Currency is SEK 3.200
-0.030 (-0.93%)
At close: Aug 26, 2026
Redsense Medical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |