Sedana Medical AB SEDANA
OMXSTO · Sweden · Health Technology
SEK 9.48-0.05 (-0.52%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 9.48 | -0.52% | SEK 9.89 | SEK 9.89 | SEK 9.42 | 17.87K |
| 2026-10-01 | SEK 9.53 | -2.46% | SEK 9.80 | SEK 9.85 | SEK 9.53 | 20.37K |
| 2026-09-30 | SEK 9.77 | -1.51% | SEK 9.92 | SEK 9.92 | SEK 9.63 | 47.62K |
| 2026-09-29 | SEK 9.92 | +0.71% | SEK 9.90 | SEK 9.93 | SEK 9.65 | 78.54K |
| 2026-09-28 | SEK 9.85 | -3.81% | SEK 10.16 | SEK 10.16 | SEK 9.85 | 39.68K |
| 2026-09-25 | SEK 10.24 | +4.81% | SEK 9.78 | SEK 10.50 | SEK 9.78 | 64.50K |
| 2026-09-24 | SEK 9.77 | -1.81% | SEK 9.95 | SEK 9.95 | SEK 9.66 | 17.14K |
| 2026-09-23 | SEK 9.95 | +4.74% | SEK 9.42 | SEK 9.97 | SEK 9.42 | 50.95K |
| 2026-09-22 | SEK 9.50 | +0.11% | SEK 9.43 | SEK 9.67 | SEK 9.36 | 75.05K |
| 2026-09-21 | SEK 9.49 | -2.47% | SEK 9.99 | SEK 9.99 | SEK 9.41 | 173.03K |
| 2026-09-18 | SEK 9.73 | -7.69% | SEK 10.52 | SEK 10.66 | SEK 9.73 | 378.27K |
| 2026-09-17 | SEK 10.54 | +2.33% | SEK 10.32 | SEK 10.88 | SEK 10.28 | 42.36K |
| 2026-09-16 | SEK 10.30 | +3.00% | SEK 10.06 | SEK 10.30 | SEK 10.00 | 58.00K |
| 2026-09-15 | SEK 10.00 | -6.72% | SEK 10.72 | SEK 10.72 | SEK 9.94 | 159.65K |
| 2026-09-14 | SEK 10.72 | +3.88% | SEK 10.30 | SEK 10.76 | SEK 10.24 | 75.89K |
| 2026-09-11 | SEK 10.32 | -2.09% | SEK 10.52 | SEK 10.80 | SEK 10.22 | 46.24K |
| 2026-09-10 | SEK 10.54 | -1.31% | SEK 10.72 | SEK 10.86 | SEK 10.54 | 27.04K |
| 2026-09-09 | SEK 10.68 | +1.52% | SEK 10.34 | SEK 10.72 | SEK 10.32 | 53.52K |
| 2026-09-08 | SEK 10.52 | -1.13% | SEK 10.54 | SEK 10.62 | SEK 10.32 | 145.07K |
| 2026-09-07 | SEK 10.64 | -4.32% | SEK 11.10 | SEK 11.10 | SEK 10.50 | 134.83K |
| 2026-09-04 | SEK 11.12 | -3.14% | SEK 11.66 | SEK 11.70 | SEK 11.08 | 79.56K |
| 2026-09-03 | SEK 11.48 | -0.17% | SEK 11.82 | SEK 12.16 | SEK 11.44 | 97.88K |
| 2026-09-02 | SEK 11.50 | +4.17% | SEK 11.12 | SEK 11.90 | SEK 10.70 | 170.60K |
| 2026-09-01 | SEK 11.04 | -2.65% | SEK 11.46 | SEK 11.60 | SEK 11.02 | 152.24K |
| 2026-08-31 | SEK 11.34 | -13.70% | SEK 13.28 | SEK 13.28 | SEK 11.32 | 387.10K |
| 2026-08-28 | SEK 13.14 | -3.52% | SEK 13.66 | SEK 13.92 | SEK 12.92 | 330.68K |
| 2026-08-27 | SEK 13.62 | +7.24% | SEK 12.90 | SEK 13.62 | SEK 12.78 | 350.94K |
| 2026-08-26 | SEK 12.70 | +5.66% | SEK 12.08 | SEK 12.82 | SEK 12.00 | 205.76K |
| 2026-08-25 | SEK 12.02 | -1.31% | SEK 12.04 | SEK 12.14 | SEK 11.84 | 131.69K |
| 2026-08-24 | SEK 12.18 | +4.64% | SEK 11.82 | SEK 12.38 | SEK 11.50 | 199.13K |
| 2026-08-21 | SEK 11.64 | +13.01% | SEK 10.32 | SEK 12.08 | SEK 10.24 | 1.26M |
| 2026-08-20 | SEK 10.30 | -3.01% | SEK 10.66 | SEK 10.78 | SEK 10.14 | 118.63K |
| 2026-08-19 | SEK 10.62 | +2.51% | SEK 10.76 | SEK 11.00 | SEK 10.46 | 114.92K |
| 2026-08-18 | SEK 10.36 | -5.30% | SEK 11.22 | SEK 11.22 | SEK 10.36 | 181.95K |
| 2026-08-17 | SEK 10.94 | -5.36% | SEK 11.58 | SEK 11.58 | SEK 10.90 | 127.38K |
| 2026-08-14 | SEK 11.56 | +2.48% | SEK 11.36 | SEK 11.78 | SEK 11.34 | 183.53K |
| 2026-08-13 | SEK 11.28 | +0.36% | SEK 11.24 | SEK 11.58 | SEK 11.20 | 125.74K |
| 2026-08-12 | SEK 11.24 | +0.90% | SEK 11.16 | SEK 11.46 | SEK 11.00 | 207.43K |
| 2026-08-11 | SEK 11.14 | +4.11% | SEK 10.64 | SEK 11.22 | SEK 10.52 | 1.82M |
| 2026-08-10 | SEK 10.70 | +0.19% | SEK 10.68 | SEK 10.86 | SEK 10.52 | 70.07K |
| 2026-08-07 | SEK 10.68 | +3.89% | SEK 10.22 | SEK 10.86 | SEK 10.22 | 70.28K |
| 2026-08-06 | SEK 10.28 | -1.91% | SEK 10.48 | SEK 10.48 | SEK 10.14 | 80.66K |
| 2026-08-05 | SEK 10.48 | +4.38% | SEK 10.14 | SEK 10.56 | SEK 10.06 | 135.05K |
| 2026-08-04 | SEK 10.04 | -0.20% | SEK 10.12 | SEK 10.20 | SEK 9.75 | 94.73K |
| 2026-08-03 | SEK 10.06 | +2.65% | SEK 9.80 | SEK 10.14 | SEK 9.48 | 180.82K |
| 2026-07-31 | SEK 9.80 | -1.01% | SEK 9.77 | SEK 9.99 | SEK 9.69 | 77.28K |
| 2026-07-30 | SEK 9.90 | +2.06% | SEK 9.64 | SEK 10.00 | SEK 9.53 | 115.16K |
| 2026-07-29 | SEK 9.70 | +7.78% | SEK 9.00 | SEK 9.88 | SEK 9.00 | 209.30K |
| 2026-07-28 | SEK 9.00 | +2.27% | SEK 8.88 | SEK 9.20 | SEK 8.79 | 110.58K |
| 2026-07-27 | SEK 8.80 | +1.50% | SEK 8.80 | SEK 8.89 | SEK 8.63 | 47.22K |
| 2026-07-24 | SEK 8.67 | +0.58% | SEK 8.78 | SEK 8.92 | SEK 8.63 | 78.42K |
| 2026-07-23 | SEK 8.62 | -0.46% | SEK 8.80 | SEK 8.87 | SEK 8.57 | 55.92K |
| 2026-07-22 | SEK 8.66 | -0.92% | SEK 8.75 | SEK 8.84 | SEK 8.58 | 111.15K |
| 2026-07-21 | SEK 8.74 | -0.11% | SEK 8.82 | SEK 8.91 | SEK 8.71 | 17.47K |
| 2026-07-20 | SEK 8.75 | +1.27% | SEK 8.81 | SEK 8.85 | SEK 8.73 | 30.62K |
| 2026-07-17 | SEK 8.64 | -3.79% | SEK 8.79 | SEK 9.03 | SEK 8.60 | 61.69K |
| 2026-07-16 | SEK 8.98 | +1.81% | SEK 8.81 | SEK 9.18 | SEK 8.75 | 98.12K |
| 2026-07-15 | SEK 8.82 | +0.92% | SEK 8.85 | SEK 8.91 | SEK 8.71 | 36.96K |
| 2026-07-14 | SEK 8.74 | -0.79% | SEK 8.66 | SEK 8.83 | SEK 8.64 | 15.36K |
| 2026-07-13 | SEK 8.81 | -1.34% | SEK 8.93 | SEK 8.93 | SEK 8.56 | 27.70K |
| 2026-07-10 | SEK 8.93 | -0.22% | SEK 8.92 | SEK 9.00 | SEK 8.79 | 7.96K |
| 2026-07-09 | SEK 8.95 | -0.11% | SEK 8.72 | SEK 8.95 | SEK 8.71 | 45.21K |
| 2026-07-08 | SEK 8.96 | -0.11% | SEK 8.96 | SEK 8.97 | SEK 8.63 | 35.78K |
| 2026-07-07 | SEK 8.97 | +1.24% | SEK 8.84 | SEK 9.30 | SEK 8.81 | 23.80K |
| 2026-07-06 | SEK 8.86 | +1.84% | SEK 8.74 | SEK 8.86 | SEK 8.74 | 41.06K |
| 2026-07-03 | SEK 8.70 | +0.35% | SEK 8.81 | SEK 8.81 | SEK 8.65 | 22.59K |
| 2026-07-02 | SEK 8.67 | -0.34% | SEK 8.79 | SEK 8.83 | SEK 8.58 | 56.26K |
| 2026-07-01 | SEK 8.70 | +5.07% | SEK 8.40 | SEK 8.79 | SEK 8.32 | 76.77K |
| 2026-06-30 | SEK 8.28 | +1.47% | SEK 8.14 | SEK 8.34 | SEK 8.02 | 46.73K |
| 2026-06-29 | SEK 8.16 | -1.69% | SEK 8.31 | SEK 8.41 | SEK 8.14 | 25.29K |
| 2026-06-26 | SEK 8.30 | +1.97% | SEK 8.15 | SEK 8.33 | SEK 8.04 | 31.26K |
| 2026-06-25 | SEK 8.14 | +2.65% | SEK 8.05 | SEK 8.14 | SEK 7.90 | 62.93K |
| 2026-06-24 | SEK 7.93 | -4.69% | SEK 8.32 | SEK 8.34 | SEK 7.90 | 118.80K |
| 2026-06-23 | SEK 8.32 | +1.96% | SEK 8.20 | SEK 8.45 | SEK 8.04 | 79.11K |
| 2026-06-22 | SEK 8.16 | +0.49% | SEK 8.22 | SEK 8.22 | SEK 8.00 | 87.86K |
| 2026-06-18 | SEK 8.12 | -5.03% | SEK 8.61 | SEK 8.87 | SEK 8.12 | 113.24K |
| 2026-06-17 | SEK 8.55 | +4.91% | SEK 8.65 | SEK 8.98 | SEK 8.41 | 265.79K |
| 2026-06-16 | SEK 8.15 | -3.09% | SEK 8.35 | SEK 8.40 | SEK 8.15 | 127.20K |
| 2026-06-15 | SEK 8.41 | -3.00% | SEK 8.65 | SEK 8.68 | SEK 8.37 | 132.86K |
| 2026-06-12 | SEK 8.67 | -3.02% | SEK 9.08 | SEK 9.12 | SEK 8.55 | 82.46K |
| 2026-06-11 | SEK 8.94 | +5.55% | SEK 8.50 | SEK 8.94 | SEK 8.41 | 92.57K |
| 2026-06-10 | SEK 8.47 | -2.08% | SEK 8.51 | SEK 8.67 | SEK 8.31 | 190.14K |
| 2026-06-09 | SEK 8.65 | -2.26% | SEK 8.93 | SEK 8.93 | SEK 8.65 | 142.18K |
| 2026-06-08 | SEK 8.85 | -2.21% | SEK 9.02 | SEK 9.02 | SEK 8.81 | 88.01K |
| 2026-06-05 | SEK 9.05 | -2.48% | SEK 9.28 | SEK 9.28 | SEK 9.00 | 80.16K |
| 2026-06-04 | SEK 9.28 | -0.22% | SEK 9.40 | SEK 9.40 | SEK 9.24 | 17.30K |
| 2026-06-03 | SEK 9.30 | +1.09% | SEK 9.25 | SEK 9.41 | SEK 9.03 | 52.31K |
| 2026-06-02 | SEK 9.20 | 0.00% | SEK 9.22 | SEK 9.26 | SEK 9.02 | 32.43K |
| 2026-06-01 | SEK 9.20 | -2.23% | SEK 9.61 | SEK 9.61 | SEK 9.00 | 163.76K |
| 2026-05-29 | SEK 9.41 | -5.33% | SEK 10.00 | SEK 10.20 | SEK 9.41 | 147.44K |