Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,770.28 -563.70 (-0.82%) CMC Crypto 200
1,459.28 -25.41 (-1.71%)
Sedana Medical AB (publ) (SEDANA.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 11:30AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 23.40 | 23.45 | 22.30 | 22.90 | 22.90 | 213,189 |
| 28 May 2024 | 21.65 | 23.50 | 21.65 | 22.45 | 22.45 | 280,528 |
| 27 May 2024 | 20.80 | 21.60 | 20.55 | 21.50 | 21.50 | 166,836 |
| 24 May 2024 | 21.40 | 21.65 | 20.80 | 20.85 | 20.85 | 60,682 |
| 23 May 2024 | 21.50 | 22.05 | 21.10 | 21.40 | 21.40 | 79,598 |
| 22 May 2024 | 21.70 | 22.70 | 21.40 | 21.50 | 21.50 | 75,797 |
| 21 May 2024 | 22.60 | 22.80 | 21.75 | 21.90 | 21.90 | 59,260 |
| 20 May 2024 | 23.40 | 24.15 | 22.60 | 22.60 | 22.60 | 85,996 |
| 17 May 2024 | 23.65 | 23.95 | 22.95 | 23.90 | 23.90 | 92,963 |
| 16 May 2024 | 23.35 | 23.65 | 23.15 | 23.35 | 23.35 | 63,133 |
| 15 May 2024 | 23.20 | 23.90 | 22.65 | 23.35 | 23.35 | 113,977 |
| 14 May 2024 | 21.90 | 23.20 | 21.90 | 23.20 | 23.20 | 159,530 |
| 13 May 2024 | 20.95 | 21.95 | 20.85 | 21.90 | 21.90 | 67,795 |
| 10 May 2024 | 21.15 | 21.70 | 20.65 | 20.95 | 20.95 | 96,056 |
| 08 May 2024 | 21.30 | 21.70 | 21.05 | 21.40 | 21.40 | 59,890 |
| 07 May 2024 | 22.40 | 22.40 | 20.60 | 21.30 | 21.30 | 160,175 |
| 06 May 2024 | 23.00 | 23.50 | 22.25 | 22.35 | 22.35 | 141,969 |
| 03 May 2024 | 22.40 | 22.90 | 22.05 | 22.70 | 22.70 | 198,206 |
| 02 May 2024 | 22.75 | 22.75 | 21.30 | 22.15 | 22.15 | 323,833 |
| 30 Apr 2024 | 21.35 | 22.75 | 20.85 | 22.65 | 22.65 | 188,696 |
| 29 Apr 2024 | 20.95 | 21.35 | 19.64 | 21.10 | 21.10 | 249,392 |
| 26 Apr 2024 | 19.12 | 21.10 | 18.50 | 20.65 | 20.65 | 502,248 |
| 25 Apr 2024 | 16.98 | 19.12 | 16.52 | 18.92 | 18.92 | 1,243,460 |
| 24 Apr 2024 | 14.32 | 14.82 | 14.20 | 14.56 | 14.56 | 517,587 |
| 23 Apr 2024 | 14.04 | 14.34 | 14.00 | 14.32 | 14.32 | 388,010 |
| 22 Apr 2024 | 14.34 | 14.34 | 13.88 | 14.04 | 14.04 | 131,255 |
| 19 Apr 2024 | 14.80 | 14.80 | 14.00 | 14.34 | 14.34 | 173,652 |
| 18 Apr 2024 | 14.66 | 14.78 | 14.48 | 14.52 | 14.52 | 67,272 |
| 17 Apr 2024 | 15.20 | 15.22 | 14.62 | 14.66 | 14.66 | 117,817 |
| 16 Apr 2024 | 14.76 | 15.10 | 14.50 | 14.98 | 14.98 | 68,421 |
| 15 Apr 2024 | 14.86 | 15.32 | 14.76 | 14.76 | 14.76 | 65,056 |
| 12 Apr 2024 | 15.10 | 15.44 | 14.82 | 14.86 | 14.86 | 117,058 |
| 11 Apr 2024 | 14.90 | 15.22 | 14.82 | 15.12 | 15.12 | 109,857 |
| 10 Apr 2024 | 15.22 | 15.42 | 14.78 | 14.90 | 14.90 | 631,499 |
| 09 Apr 2024 | 16.10 | 16.10 | 15.04 | 15.22 | 15.22 | 353,694 |
| 08 Apr 2024 | 16.14 | 16.20 | 15.86 | 16.10 | 16.10 | 177,266 |
| 05 Apr 2024 | 16.00 | 16.58 | 16.00 | 16.16 | 16.16 | 164,794 |
| 04 Apr 2024 | 16.62 | 16.74 | 16.08 | 16.08 | 16.08 | 364,808 |
| 03 Apr 2024 | 15.60 | 16.58 | 15.42 | 16.56 | 16.56 | 2,747,490 |
| 02 Apr 2024 | 16.02 | 16.02 | 15.48 | 15.60 | 15.60 | 693,952 |
| 28 Mar 2024 | 15.70 | 16.08 | 15.53 | 16.01 | 16.01 | 112,336 |
| 27 Mar 2024 | 15.50 | 15.81 | 15.02 | 15.70 | 15.70 | 197,939 |
| 26 Mar 2024 | 14.90 | 15.51 | 14.81 | 15.15 | 15.15 | 429,165 |
| 25 Mar 2024 | 14.78 | 15.16 | 14.53 | 14.97 | 14.97 | 155,342 |
| 22 Mar 2024 | 15.00 | 15.07 | 14.48 | 14.79 | 14.79 | 225,456 |
| 21 Mar 2024 | 14.80 | 15.33 | 14.48 | 15.13 | 15.13 | 341,228 |
| 20 Mar 2024 | 14.80 | 15.06 | 14.50 | 14.72 | 14.72 | 274,809 |
| 19 Mar 2024 | 15.00 | 15.10 | 14.43 | 14.80 | 14.80 | 245,858 |
| 18 Mar 2024 | 15.42 | 15.69 | 14.85 | 15.00 | 15.00 | 172,974 |
| 15 Mar 2024 | 16.60 | 16.60 | 15.35 | 15.42 | 15.42 | 246,557 |
| 14 Mar 2024 | 17.46 | 17.50 | 16.31 | 16.60 | 16.60 | 153,332 |
| 13 Mar 2024 | 17.21 | 17.55 | 17.13 | 17.31 | 17.31 | 55,932 |
| 12 Mar 2024 | 17.21 | 17.85 | 17.18 | 17.33 | 17.33 | 109,533 |
| 11 Mar 2024 | 17.69 | 17.78 | 17.26 | 17.59 | 17.59 | 207,900 |
| 08 Mar 2024 | 17.51 | 17.75 | 17.23 | 17.70 | 17.70 | 170,786 |
| 07 Mar 2024 | 17.90 | 18.00 | 17.29 | 17.50 | 17.50 | 191,526 |
| 06 Mar 2024 | 17.25 | 18.11 | 17.00 | 17.90 | 17.90 | 308,699 |
| 05 Mar 2024 | 17.50 | 18.13 | 17.24 | 17.39 | 17.39 | 162,290 |
| 04 Mar 2024 | 17.53 | 17.70 | 16.92 | 17.24 | 17.24 | 66,787 |
| 01 Mar 2024 | 16.28 | 17.77 | 16.28 | 17.52 | 17.52 | 236,519 |
| 29 Feb 2024 | 16.15 | 16.39 | 15.90 | 16.27 | 16.27 | 86,190 |
| 28 Feb 2024 | 16.10 | 16.43 | 15.75 | 16.29 | 16.29 | 378,728 |
| 27 Feb 2024 | 16.00 | 16.10 | 15.80 | 16.09 | 16.09 | 228,046 |
| 26 Feb 2024 | 16.29 | 16.49 | 15.75 | 16.00 | 16.00 | 134,733 |
| 23 Feb 2024 | 16.48 | 16.74 | 16.06 | 16.29 | 16.29 | 80,795 |
| 22 Feb 2024 | 16.46 | 17.21 | 16.34 | 16.48 | 16.48 | 444,528 |
| 21 Feb 2024 | 16.90 | 17.15 | 15.98 | 16.46 | 16.46 | 310,514 |
| 20 Feb 2024 | 16.81 | 17.37 | 16.52 | 17.00 | 17.00 | 312,797 |
| 19 Feb 2024 | 17.48 | 17.48 | 16.62 | 16.81 | 16.81 | 172,990 |
| 16 Feb 2024 | 18.93 | 19.11 | 17.20 | 17.48 | 17.48 | 414,844 |
| 15 Feb 2024 | 19.38 | 20.12 | 17.05 | 18.93 | 18.93 | 419,229 |
| 14 Feb 2024 | 19.43 | 20.02 | 19.20 | 19.95 | 19.95 | 67,555 |
| 13 Feb 2024 | 19.41 | 19.92 | 19.30 | 19.43 | 19.43 | 55,955 |
| 12 Feb 2024 | 19.62 | 20.04 | 19.41 | 19.63 | 19.63 | 68,430 |
| 09 Feb 2024 | 19.69 | 20.22 | 19.62 | 19.62 | 19.62 | 51,477 |
| 08 Feb 2024 | 20.02 | 20.58 | 19.72 | 20.02 | 20.02 | 64,807 |
| 07 Feb 2024 | 20.50 | 20.90 | 20.02 | 20.02 | 20.02 | 208,681 |
| 06 Feb 2024 | 20.10 | 20.52 | 19.96 | 20.50 | 20.50 | 57,670 |
| 05 Feb 2024 | 19.90 | 20.10 | 19.30 | 20.06 | 20.06 | 54,844 |
| 02 Feb 2024 | 20.54 | 20.78 | 19.74 | 19.90 | 19.90 | 90,951 |
| 01 Feb 2024 | 21.70 | 21.70 | 20.54 | 20.54 | 20.54 | 75,403 |
| 31 Jan 2024 | 21.16 | 21.80 | 20.84 | 21.52 | 21.52 | 153,052 |
| 30 Jan 2024 | 21.44 | 22.18 | 21.00 | 21.16 | 21.16 | 184,834 |
| 29 Jan 2024 | 21.16 | 21.20 | 19.96 | 21.18 | 21.18 | 126,689 |
| 26 Jan 2024 | 21.18 | 21.32 | 20.70 | 20.98 | 20.98 | 55,596 |
| 25 Jan 2024 | 21.06 | 21.78 | 20.90 | 21.18 | 21.18 | 57,750 |
| 24 Jan 2024 | 21.52 | 21.92 | 20.92 | 21.06 | 21.06 | 52,493 |
| 23 Jan 2024 | 20.70 | 21.28 | 20.46 | 21.20 | 21.20 | 79,588 |
| 22 Jan 2024 | 21.28 | 21.92 | 20.18 | 20.70 | 20.70 | 104,221 |
| 19 Jan 2024 | 22.46 | 22.54 | 21.52 | 21.52 | 21.52 | 77,329 |
| 18 Jan 2024 | 22.00 | 22.68 | 21.98 | 22.46 | 22.46 | 95,099 |
| 17 Jan 2024 | 21.78 | 22.18 | 20.84 | 22.18 | 22.18 | 181,485 |
| 16 Jan 2024 | 21.54 | 22.04 | 21.50 | 21.78 | 21.78 | 41,470 |
| 15 Jan 2024 | 21.90 | 21.96 | 21.48 | 21.54 | 21.54 | 49,826 |
| 12 Jan 2024 | 22.34 | 22.62 | 21.54 | 22.32 | 22.32 | 85,788 |
| 11 Jan 2024 | 22.88 | 23.50 | 22.20 | 22.34 | 22.34 | 48,410 |
| 10 Jan 2024 | 23.04 | 23.16 | 22.18 | 22.86 | 22.86 | 92,558 |
| 09 Jan 2024 | 23.18 | 23.52 | 22.82 | 23.06 | 23.06 | 133,946 |
| 08 Jan 2024 | 23.12 | 23.40 | 22.66 | 23.18 | 23.18 | 80,742 |
| 05 Jan 2024 | 23.10 | 23.62 | 22.96 | 23.20 | 23.20 | 59,632 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.