Sedana Medical AB (publ) (STO:SEDANA)
Sweden
· Delayed Price · Currency is SEK 10.02
+0.06 (0.60%)
At close: Dec 5, 2025
Sedana Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.02 | 10.30 | 9.98 | 10.02 | 10.02 | 0.60% | 104,982 |
| Dec 4, 2025 | 9.83 | 10.02 | 9.78 | 9.96 | 9.96 | 3.21% | 81,693 |
| Dec 3, 2025 | 9.98 | 10.16 | 9.61 | 9.65 | 9.65 | -3.69% | 100,583 |
| Dec 2, 2025 | 9.80 | 10.08 | 9.67 | 10.02 | 10.02 | 2.98% | 57,022 |
| Dec 1, 2025 | 10.08 | 10.08 | 9.60 | 9.73 | 9.73 | -3.66% | 116,331 |
| Nov 28, 2025 | 10.62 | 10.62 | 10.08 | 10.10 | 10.10 | -4.17% | 184,881 |
| Nov 27, 2025 | 10.28 | 10.62 | 10.24 | 10.54 | 10.54 | 3.33% | 105,671 |
| Nov 26, 2025 | 10.42 | 10.42 | 10.14 | 10.20 | 10.20 | -1.73% | 57,565 |
| Nov 25, 2025 | 10.06 | 10.48 | 9.94 | 10.38 | 10.38 | 3.80% | 142,926 |
| Nov 24, 2025 | 9.44 | 10.28 | 9.44 | 10.00 | 10.00 | 5.71% | 237,860 |
| Nov 21, 2025 | 9.51 | 9.60 | 9.30 | 9.46 | 9.46 | -1.77% | 162,930 |
| Nov 20, 2025 | 9.63 | 9.85 | 9.62 | 9.63 | 9.63 | 0.21% | 41,025 |
| Nov 19, 2025 | 9.58 | 9.79 | 9.45 | 9.61 | 9.61 | - | 81,345 |
| Nov 18, 2025 | 9.57 | 9.93 | 9.35 | 9.61 | 9.61 | 1.05% | 217,688 |
| Nov 17, 2025 | 9.49 | 9.98 | 9.44 | 9.51 | 9.51 | -1.45% | 254,561 |
| Nov 14, 2025 | 9.73 | 9.77 | 9.49 | 9.65 | 9.65 | -0.72% | 83,152 |
| Nov 13, 2025 | 9.63 | 9.91 | 9.63 | 9.72 | 9.72 | 0.41% | 265,047 |
| Nov 12, 2025 | 9.83 | 9.93 | 9.60 | 9.68 | 9.68 | -1.43% | 190,144 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.75 | 9.82 | 9.82 | -1.31% | 140,609 |
| Nov 10, 2025 | 9.82 | 10.06 | 9.76 | 9.95 | 9.95 | 1.63% | 145,840 |
| Nov 7, 2025 | 9.92 | 10.14 | 9.74 | 9.79 | 9.79 | -0.41% | 216,903 |
| Nov 6, 2025 | 9.93 | 10.02 | 9.83 | 9.83 | 9.83 | -0.51% | 110,861 |
| Nov 5, 2025 | 10.02 | 10.16 | 9.88 | 9.88 | 9.88 | -1.98% | 139,194 |
| Nov 4, 2025 | 10.10 | 10.28 | 10.02 | 10.08 | 10.08 | -0.79% | 134,278 |
| Nov 3, 2025 | 10.38 | 10.50 | 10.16 | 10.16 | 10.16 | -2.87% | 186,682 |
| Oct 31, 2025 | 10.50 | 10.68 | 10.32 | 10.46 | 10.46 | 0.38% | 98,834 |
| Oct 30, 2025 | 10.12 | 10.48 | 10.12 | 10.42 | 10.42 | 1.56% | 151,490 |
| Oct 29, 2025 | 10.52 | 10.52 | 10.06 | 10.26 | 10.26 | -1.54% | 393,095 |
| Oct 28, 2025 | 10.68 | 10.88 | 10.30 | 10.42 | 10.42 | -2.62% | 318,747 |
| Oct 27, 2025 | 10.60 | 11.06 | 10.58 | 10.70 | 10.70 | 0.94% | 451,506 |
| Oct 24, 2025 | 12.74 | 12.74 | 10.60 | 10.60 | 10.60 | -18.96% | 1,396,838 |
| Oct 23, 2025 | 12.52 | 13.16 | 12.50 | 13.08 | 13.08 | 3.48% | 425,949 |
| Oct 22, 2025 | 12.60 | 13.00 | 12.36 | 12.64 | 12.64 | 0.32% | 365,601 |
| Oct 21, 2025 | 12.50 | 12.80 | 12.36 | 12.60 | 12.60 | 2.94% | 212,347 |
| Oct 20, 2025 | 13.00 | 13.18 | 12.22 | 12.24 | 12.24 | -4.38% | 302,933 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.38 | 12.80 | 12.80 | 0.95% | 215,388 |
| Oct 16, 2025 | 12.80 | 12.94 | 12.64 | 12.68 | 12.68 | -0.94% | 123,323 |
| Oct 15, 2025 | 12.20 | 13.20 | 12.20 | 12.80 | 12.80 | 4.92% | 267,119 |
| Oct 14, 2025 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | -3.94% | 112,933 |
| Oct 13, 2025 | 12.60 | 12.84 | 12.44 | 12.70 | 12.70 | 0.63% | 118,913 |
| Oct 10, 2025 | 12.90 | 13.16 | 12.62 | 12.62 | 12.62 | -1.87% | 154,817 |
| Oct 9, 2025 | 13.00 | 13.06 | 12.64 | 12.86 | 12.86 | -1.23% | 161,430 |
| Oct 8, 2025 | 12.50 | 13.20 | 12.28 | 13.02 | 13.02 | 3.83% | 277,503 |
| Oct 7, 2025 | 12.34 | 12.70 | 12.34 | 12.54 | 12.54 | 0.16% | 54,849 |
| Oct 6, 2025 | 12.34 | 12.84 | 12.02 | 12.52 | 12.52 | 0.81% | 376,630 |
| Oct 3, 2025 | 12.08 | 12.84 | 11.92 | 12.42 | 12.42 | 2.81% | 503,574 |
| Oct 2, 2025 | 12.36 | 12.50 | 11.90 | 12.08 | 12.08 | -0.98% | 529,486 |
| Oct 1, 2025 | 12.84 | 13.08 | 12.14 | 12.20 | 12.20 | -4.54% | 378,627 |
| Sep 30, 2025 | 12.50 | 13.00 | 12.24 | 12.78 | 12.78 | 2.24% | 494,047 |
| Sep 29, 2025 | 12.40 | 13.10 | 12.20 | 12.50 | 12.50 | 1.30% | 459,649 |