U.S. markets open in 3 hours 4 minutes

Sedana Medical AB (publ) (SEDANA.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
23.00-0.35 (-1.50%)
A partir del 12:22PM CEST. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202423.6523.6523.0023.0023.0047,902
16 may 202423.3523.6523.1523.3523.3563,133
15 may 202423.2023.9022.6523.3523.35113,977
14 may 202421.9023.2021.9023.2023.20159,530
13 may 202420.9521.9520.8521.9021.9067,795
10 may 202421.1521.7020.6520.9520.9596,056
08 may 202421.3021.7021.0521.4021.4059,890
07 may 202422.4022.4020.6021.3021.30160,175
06 may 202423.0023.5022.2522.3522.35141,969
03 may 202422.4022.9022.0522.7022.70198,206
02 may 202422.7522.7521.3022.1522.15323,833
30 abr 202421.3522.7520.8522.6522.65188,696
29 abr 202420.9521.3519.6421.1021.10249,392
26 abr 202419.1221.1018.5020.6520.65502,248
25 abr 202416.9819.1216.5218.9218.921,243,460
24 abr 202414.3214.8214.2014.5614.56517,587
23 abr 202414.0414.3414.0014.3214.32388,010
22 abr 202414.3414.3413.8814.0414.04131,255
19 abr 202414.8014.8014.0014.3414.34173,652
18 abr 202414.6614.7814.4814.5214.5267,272
17 abr 202415.2015.2214.6214.6614.66117,817
16 abr 202414.7615.1014.5014.9814.9868,421
15 abr 202414.8615.3214.7614.7614.7665,056
12 abr 202415.1015.4414.8214.8614.86117,058
11 abr 202414.9015.2214.8215.1215.12109,857
10 abr 202415.2215.4214.7814.9014.90631,499
09 abr 202416.1016.1015.0415.2215.22353,694
08 abr 202416.1416.2015.8616.1016.10177,266
05 abr 202416.0016.5816.0016.1616.16164,794
04 abr 202416.6216.7416.0816.0816.08364,808
03 abr 202415.6016.5815.4216.5616.562,747,490
02 abr 202416.0216.0215.4815.6015.60693,952
28 mar 202415.7016.0815.5316.0116.01112,336
27 mar 202415.5015.8115.0215.7015.70197,939
26 mar 202414.9015.5114.8115.1515.15429,165
25 mar 202414.7815.1614.5314.9714.97155,342
22 mar 202415.0015.0714.4814.7914.79225,456
21 mar 202414.8015.3314.4815.1315.13341,228
20 mar 202414.8015.0614.5014.7214.72274,809
19 mar 202415.0015.1014.4314.8014.80245,858
18 mar 202415.4215.6914.8515.0015.00172,974
15 mar 202416.6016.6015.3515.4215.42246,557
14 mar 202417.4617.5016.3116.6016.60153,332
13 mar 202417.2117.5517.1317.3117.3155,932
12 mar 202417.2117.8517.1817.3317.33109,533
11 mar 202417.6917.7817.2617.5917.59207,900
08 mar 202417.5117.7517.2317.7017.70170,786
07 mar 202417.9018.0017.2917.5017.50191,526
06 mar 202417.2518.1117.0017.9017.90308,699
05 mar 202417.5018.1317.2417.3917.39162,290
04 mar 202417.5317.7016.9217.2417.2466,787
01 mar 202416.2817.7716.2817.5217.52236,519
29 feb 202416.1516.3915.9016.2716.2786,190
28 feb 202416.1016.4315.7516.2916.29378,728
27 feb 202416.0016.1015.8016.0916.09228,046
26 feb 202416.2916.4915.7516.0016.00134,733
23 feb 202416.4816.7416.0616.2916.2980,795
22 feb 202416.4617.2116.3416.4816.48444,528
21 feb 202416.9017.1515.9816.4616.46310,514
20 feb 202416.8117.3716.5217.0017.00312,797
19 feb 202417.4817.4816.6216.8116.81172,990
16 feb 202418.9319.1117.2017.4817.48414,844
15 feb 202419.3820.1217.0518.9318.93419,229
14 feb 202419.4320.0219.2019.9519.9567,555
13 feb 202419.4119.9219.3019.4319.4355,955
12 feb 202419.6220.0419.4119.6319.6368,430
09 feb 202419.6920.2219.6219.6219.6251,477
08 feb 202420.0220.5819.7220.0220.0264,807
07 feb 202420.5020.9020.0220.0220.02208,681
06 feb 202420.1020.5219.9620.5020.5057,670
05 feb 202419.9020.1019.3020.0620.0654,844
02 feb 202420.5420.7819.7419.9019.9090,951
01 feb 202421.7021.7020.5420.5420.5475,403
31 ene 202421.1621.8020.8421.5221.52153,052
30 ene 202421.4422.1821.0021.1621.16184,834
29 ene 202421.1621.2019.9621.1821.18126,689
26 ene 202421.1821.3220.7020.9820.9855,596
25 ene 202421.0621.7820.9021.1821.1857,750
24 ene 202421.5221.9220.9221.0621.0652,493
23 ene 202420.7021.2820.4621.2021.2079,588
22 ene 202421.2821.9220.1820.7020.70104,221
19 ene 202422.4622.5421.5221.5221.5277,329
18 ene 202422.0022.6821.9822.4622.4695,099
17 ene 202421.7822.1820.8422.1822.18181,485
16 ene 202421.5422.0421.5021.7821.7841,470
15 ene 202421.9021.9621.4821.5421.5449,826
12 ene 202422.3422.6221.5422.3222.3285,788
11 ene 202422.8823.5022.2022.3422.3448,410
10 ene 202423.0423.1622.1822.8622.8692,558
09 ene 202423.1823.5222.8223.0623.06133,946
08 ene 202423.1223.4022.6623.1823.1880,742
05 ene 202423.1023.6222.9623.2023.2059,632
04 ene 202423.9424.4023.0423.1223.12124,190
03 ene 202424.5024.5023.3023.9423.94122,773
02 ene 202423.1624.4822.8424.3624.36120,454
29 dic 202323.2023.5022.5623.1623.16127,682
28 dic 202323.1824.0022.8823.2023.20163,442
27 dic 202323.0823.7822.9823.1823.1885,886
22 dic 202322.6423.3421.9823.1423.14155,035
21 dic 202322.7423.1222.2022.4022.40102,838
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...