Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,137.75
-10.00(-0.24%)
Dow Futures
33,904.00
-58.00(-0.17%)
Nasdaq Futures
12,591.00
-33.00(-0.26%)
Russell 2000 Futures
1,986.60
-6.90(-0.35%)
Crude Oil
73.43
+0.04(+0.05%)
Gold
1,888.10
+11.50(+0.61%)

Advertisement

Sedana Medical AB (publ) (SEDANA.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK

23.06

-0.44

(-1.87%)

At close: 05:29PM CET

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	23.50	23.60	22.40	23.06	23.06	243,461
Feb 02, 2023	22.80	23.64	22.80	23.50	23.50	265,553
Feb 01, 2023	23.14	23.80	22.56	22.66	22.66	256,601
Jan 31, 2023	23.90	24.18	22.90	23.00	23.00	185,974
Jan 30, 2023	25.26	25.30	23.42	24.00	24.00	295,302
Jan 27, 2023	26.16	26.36	25.04	25.26	25.26	103,492
Jan 26, 2023	27.08	27.92	26.44	26.50	26.50	250,258
Jan 25, 2023	25.70	28.14	25.70	27.06	27.06	193,865
Jan 24, 2023	24.92	25.62	24.92	25.62	25.62	67,680
Jan 23, 2023	25.02	25.74	24.40	24.92	24.92	97,460
Jan 20, 2023	24.68	25.32	24.60	24.98	24.98	80,122
Jan 19, 2023	26.02	26.02	24.18	24.44	24.44	280,403
Jan 18, 2023	27.24	27.24	25.30	26.06	26.06	236,618
Jan 17, 2023	27.30	27.80	26.58	27.24	27.24	256,247
Jan 16, 2023	27.40	27.40	26.24	26.98	26.98	292,089
Jan 13, 2023	25.20	27.30	25.20	27.30	27.30	378,305
Jan 12, 2023	24.72	25.06	23.72	25.02	25.02	93,404
Jan 11, 2023	24.10	24.70	23.50	24.70	24.70	122,283
Jan 10, 2023	25.18	25.18	23.74	24.30	24.30	361,499
Jan 09, 2023	23.00	25.20	22.52	24.90	24.90	402,933
Jan 05, 2023	23.54	23.82	21.72	22.02	22.02	184,938
Jan 04, 2023	21.04	23.94	21.04	23.60	23.60	737,140
Jan 03, 2023	19.30	20.18	18.81	18.92	18.92	121,815
Jan 02, 2023	18.76	19.68	18.70	19.25	19.25	63,945
Dec 30, 2022	18.36	19.35	18.36	18.70	18.70	173,797
Dec 29, 2022	18.00	18.49	17.32	18.36	18.36	497,527
Dec 28, 2022	18.01	18.21	17.68	17.70	17.70	71,727
Dec 27, 2022	18.44	18.71	18.05	18.13	18.13	50,591
Dec 23, 2022	18.19	19.70	18.19	18.36	18.36	97,594
Dec 22, 2022	18.29	18.70	18.01	18.18	18.18	59,176
Dec 21, 2022	18.24	18.41	18.01	18.29	18.29	150,975
Dec 20, 2022	18.88	18.92	18.06	18.06	18.06	222,087
Dec 19, 2022	19.00	19.66	18.90	18.90	18.90	325,586
Dec 16, 2022	19.51	19.72	19.10	19.25	19.25	176,069
Dec 15, 2022	21.50	21.66	19.25	19.40	19.40	331,550
Dec 14, 2022	21.06	21.66	20.78	21.24	21.24	128,897
Dec 13, 2022	20.94	22.00	20.76	21.06	21.06	205,902
Dec 12, 2022	20.84	21.34	20.52	20.86	20.86	164,150
Dec 09, 2022	20.08	21.20	20.08	20.84	20.84	149,168
Dec 08, 2022	20.90	20.90	19.69	20.06	20.06	117,562
Dec 07, 2022	19.45	20.32	18.81	19.66	19.66	194,561
Dec 06, 2022	20.70	20.70	19.41	19.45	19.45	109,795
Dec 05, 2022	19.56	20.68	19.56	20.48	20.48	159,839
Dec 02, 2022	18.72	20.48	18.31	19.69	19.69	586,714
Dec 01, 2022	19.42	20.22	18.31	18.45	18.45	720,801
Nov 30, 2022	20.32	20.42	19.05	19.41	19.41	2,207,273
Nov 29, 2022	19.94	20.32	19.22	20.32	20.32	185,812
Nov 28, 2022	20.50	20.50	19.57	19.94	19.94	322,020
Nov 25, 2022	20.76	21.48	20.28	20.50	20.50	198,518
Nov 24, 2022	19.74	20.80	19.60	20.76	20.76	185,930
Nov 23, 2022	19.90	19.90	19.33	19.75	19.75	94,716
Nov 22, 2022	20.24	20.42	19.31	19.89	19.89	123,540
Nov 21, 2022	20.40	20.40	19.50	20.04	20.04	130,008
Nov 18, 2022	20.34	20.56	19.53	20.42	20.42	195,979
Nov 17, 2022	20.38	20.90	19.85	20.38	20.38	155,256
Nov 16, 2022	21.44	21.68	19.60	20.66	20.66	186,451
Nov 15, 2022	21.88	21.98	20.62	21.44	21.44	195,373
Nov 14, 2022	21.12	22.60	20.32	21.76	21.76	346,272
Nov 11, 2022	19.85	21.12	18.66	21.12	21.12	457,514
Nov 10, 2022	18.59	19.97	17.59	19.78	19.78	253,631
Nov 09, 2022	19.20	19.40	18.39	18.60	18.60	191,059
Nov 08, 2022	18.69	19.38	18.30	19.20	19.20	321,419
Nov 07, 2022	18.71	18.98	18.09	18.34	18.34	152,928
Nov 04, 2022	19.13	19.13	18.40	18.71	18.71	98,686
Nov 03, 2022	18.80	19.25	18.43	18.72	18.72	99,542
Nov 02, 2022	20.10	20.18	18.59	18.79	18.79	161,966
Nov 01, 2022	20.00	20.50	19.83	20.30	20.30	430,891
Oct 31, 2022	19.24	20.20	19.00	20.00	20.00	179,240
Oct 28, 2022	19.20	19.65	18.72	19.25	19.25	265,966
Oct 27, 2022	19.73	20.32	19.40	19.53	19.53	338,166
Oct 26, 2022	19.99	20.54	19.03	19.89	19.89	700,519
Oct 25, 2022	23.78	24.52	18.00	20.00	20.00	2,248,762
Oct 24, 2022	25.32	26.00	25.00	25.62	25.62	134,530
Oct 21, 2022	25.40	25.90	24.70	25.56	25.56	77,123
Oct 20, 2022	24.52	25.14	23.90	24.84	24.84	135,643
Oct 19, 2022	25.22	25.84	24.56	24.88	24.88	84,987
Oct 18, 2022	25.84	26.50	25.50	25.70	25.70	117,386
Oct 17, 2022	25.70	26.04	24.76	25.84	25.84	78,562
Oct 14, 2022	24.40	26.10	24.20	25.60	25.60	384,260
Oct 13, 2022	25.22	25.22	23.48	24.56	24.56	220,373
Oct 12, 2022	25.30	25.98	23.66	25.22	25.22	153,229
Oct 11, 2022	24.44	25.50	23.64	25.16	25.16	153,780
Oct 10, 2022	25.78	25.78	24.04	24.44	24.44	94,987
Oct 07, 2022	26.70	26.96	24.92	25.12	25.12	143,051
Oct 06, 2022	26.82	26.82	25.36	26.44	26.44	76,370
Oct 05, 2022	25.70	25.96	24.90	25.32	25.32	105,443
Oct 04, 2022	25.00	25.90	24.44	25.70	25.70	147,842
Oct 03, 2022	24.44	24.60	23.00	24.34	24.34	141,067
Sep 30, 2022	24.14	24.60	23.68	24.46	24.46	141,569
Sep 29, 2022	23.70	24.18	22.90	24.14	24.14	207,142
Sep 28, 2022	22.28	23.70	22.12	23.70	23.70	179,839
Sep 27, 2022	22.32	22.84	22.16	22.52	22.52	104,131
Sep 26, 2022	23.00	23.06	22.20	22.30	22.30	123,306
Sep 23, 2022	22.40	22.72	21.70	22.44	22.44	198,270
Sep 22, 2022	23.00	23.00	21.86	21.96	21.96	160,634
Sep 21, 2022	22.20	23.20	22.20	23.00	23.00	100,861
Sep 20, 2022	23.46	23.62	22.36	22.90	22.90	159,049
Sep 19, 2022	24.02	24.20	23.20	23.46	23.46	161,128
Sep 16, 2022	23.48	23.60	22.68	23.08	23.08	119,352
Sep 15, 2022	24.50	24.50	23.20	23.46	23.46	86,725
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,137.75-10.00(-0.24%)

Dow Futures33,904.00-58.00(-0.17%)

Nasdaq Futures12,591.00-33.00(-0.26%)

Russell 2000 Futures1,986.60-6.90(-0.35%)

Crude Oil73.43+0.04(+0.05%)

Gold1,888.10+11.50(+0.61%)

Sedana Medical AB (publ) (SEDANA.ST)

S&P Futures
4,137.75
-10.00(-0.24%)

Dow Futures
33,904.00
-58.00(-0.17%)

Nasdaq Futures
12,591.00
-33.00(-0.26%)

Russell 2000 Futures
1,986.60
-6.90(-0.35%)

Crude Oil
73.43
+0.04(+0.05%)

Gold
1,888.10
+11.50(+0.61%)