Advertisement
Sedana Medical AB (publ) (7D2A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 09:15AM CET. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | 0.8930 | - |
| Nov 18, 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
| Nov 15, 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
| Nov 14, 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 3,000 |
| Nov 13, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Nov 12, 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| Nov 11, 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| Nov 08, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Nov 07, 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| Nov 06, 2024 | 1.0320 | 1.0320 | 1.0200 | 1.0200 | 1.0200 | - |
| Nov 05, 2024 | 0.9370 | 1.0720 | 0.9370 | 1.0720 | 1.0720 | 1,000 |
| Nov 04, 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| Nov 01, 2024 | 0.9600 | 0.9630 | 0.9540 | 0.9540 | 0.9540 | - |
| Oct 31, 2024 | 1.0660 | 1.0780 | 0.9780 | 0.9780 | 0.9780 | 1,500 |
| Oct 30, 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| Oct 29, 2024 | 1.2260 | 1.2260 | 1.1700 | 1.1700 | 1.1700 | - |
| Oct 28, 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| Oct 25, 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
| Oct 24, 2024 | 1.4960 | 1.4960 | 1.3780 | 1.3780 | 1.3780 | 1,500 |
| Oct 23, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Oct 22, 2024 | 1.9320 | 1.9320 | 1.9300 | 1.9300 | 1.9300 | - |
| Oct 21, 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| Oct 18, 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| Oct 17, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 16, 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| Oct 15, 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| Oct 14, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Oct 11, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Oct 10, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Oct 09, 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| Oct 08, 2024 | 1.9240 | 1.9440 | 1.9240 | 1.9440 | 1.9440 | - |
| Oct 07, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Oct 04, 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| Oct 03, 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| Oct 02, 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| Oct 01, 2024 | 2.0600 | 2.0650 | 2.0600 | 2.0650 | 2.0650 | - |
| Sep 30, 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
| Sep 27, 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| Sep 26, 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
| Sep 25, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Sep 24, 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| Sep 23, 2024 | 2.0200 | 2.0200 | 2.0150 | 2.0150 | 2.0150 | - |
| Sep 20, 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| Sep 19, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Sep 18, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| Sep 17, 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
| Sep 16, 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| Sep 13, 2024 | 2.0100 | 2.0100 | 2.0050 | 2.0050 | 2.0050 | - |
| Sep 12, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| Sep 11, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Sep 10, 2024 | 1.9620 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 67,314 |
| Sep 09, 2024 | 1.9560 | 2.0000 | 1.9560 | 2.0000 | 2.0000 | 15,170 |
| Sep 06, 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 122,728 |
| Sep 05, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Sep 04, 2024 | 1.9220 | 1.9480 | 1.9220 | 1.9480 | 1.9480 | - |
| Sep 03, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| Sep 02, 2024 | 2.0150 | 2.0150 | 1.9900 | 1.9900 | 1.9900 | - |
| Aug 30, 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
| Aug 29, 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
| Aug 28, 2024 | 2.0100 | 2.0250 | 2.0100 | 2.0250 | 2.0250 | - |
| Aug 27, 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| Aug 26, 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
| Aug 23, 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| Aug 22, 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| Aug 21, 2024 | 2.0000 | 2.0000 | 1.9140 | 1.9140 | 1.9140 | - |
| Aug 20, 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| Aug 19, 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| Aug 16, 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
| Aug 15, 2024 | 1.9840 | 1.9840 | 1.9740 | 1.9740 | 1.9740 | - |
| Aug 14, 2024 | 1.9480 | 1.9640 | 1.9480 | 1.9640 | 1.9640 | - |
| Aug 13, 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
| Aug 12, 2024 | 1.9940 | 2.0150 | 1.9940 | 2.0150 | 2.0150 | - |
| Aug 09, 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| Aug 08, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Aug 07, 2024 | 1.8800 | 2.0050 | 1.8800 | 1.9660 | 1.9660 | 698 |
| Aug 06, 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| Aug 05, 2024 | 1.8080 | 1.8340 | 1.7940 | 1.7940 | 1.7940 | - |
| Aug 02, 2024 | 1.8940 | 1.8960 | 1.8940 | 1.8960 | 1.8960 | - |
| Aug 01, 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| Jul 31, 2024 | 1.9840 | 1.9940 | 1.9640 | 1.9640 | 1.9640 | - |
| Jul 30, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Jul 29, 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| Jul 26, 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| Jul 25, 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
| Jul 24, 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| Jul 23, 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| Jul 22, 2024 | 2.2000 | 2.2550 | 2.2000 | 2.2550 | 2.2550 | - |
| Jul 19, 2024 | 2.2400 | 2.2400 | 2.2350 | 2.2350 | 2.2350 | - |
| Jul 18, 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2900 | - |
| Jul 17, 2024 | 2.2600 | 2.2850 | 2.2600 | 2.2850 | 2.2850 | - |
| Jul 16, 2024 | 2.3450 | 2.3450 | 2.3350 | 2.3350 | 2.3350 | - |
| Jul 15, 2024 | 2.3900 | 2.3900 | 2.3800 | 2.3800 | 2.3800 | - |
| Jul 12, 2024 | 2.2800 | 2.3250 | 2.2800 | 2.3250 | 2.3250 | - |
| Jul 11, 2024 | 2.1950 | 2.2350 | 2.1950 | 2.2350 | 2.2350 | - |
| Jul 10, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Jul 09, 2024 | 2.1500 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | - |
| Jul 08, 2024 | 2.0950 | 2.1850 | 2.0950 | 2.1850 | 2.1850 | - |
| Jul 05, 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | - |
| Jul 04, 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| Jul 03, 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.