Sedana Medical AB (publ) (STO:SEDANA)
Sweden
· Delayed Price · Currency is SEK 9.00
-0.24 (-2.60%)
Mar 9, 2026, 5:29 PM CET
Sedana Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.14 | 9.14 | 8.84 | 9.03 | - | -2.27% | 146,968 |
| Mar 6, 2026 | 9.10 | 9.37 | 8.95 | 9.24 | 9.24 | 1.54% | 175,228 |
| Mar 5, 2026 | 8.83 | 9.40 | 8.83 | 9.10 | 9.10 | 1.45% | 305,454 |
| Mar 4, 2026 | 8.31 | 9.00 | 8.20 | 8.97 | 8.97 | 7.94% | 226,100 |
| Mar 3, 2026 | 8.57 | 8.57 | 8.22 | 8.31 | 8.31 | -3.03% | 163,263 |
| Mar 2, 2026 | 8.68 | 8.69 | 8.52 | 8.57 | 8.57 | -2.50% | 98,544 |
| Feb 27, 2026 | 8.82 | 8.96 | 8.70 | 8.79 | 8.79 | -0.45% | 174,546 |
| Feb 26, 2026 | 9.00 | 9.06 | 8.80 | 8.83 | 8.83 | -0.23% | 137,608 |
| Feb 25, 2026 | 9.15 | 9.30 | 8.83 | 8.85 | 8.85 | -2.43% | 187,692 |
| Feb 24, 2026 | 9.28 | 9.35 | 8.90 | 9.07 | 9.07 | -1.73% | 182,004 |
| Feb 23, 2026 | 9.54 | 9.55 | 9.21 | 9.23 | 9.23 | -3.35% | 67,273 |
| Feb 20, 2026 | 9.98 | 9.98 | 9.55 | 9.55 | 9.55 | -2.25% | 171,679 |
| Feb 19, 2026 | 9.85 | 10.10 | 9.70 | 9.77 | 9.77 | -2.01% | 266,508 |
| Feb 18, 2026 | 9.99 | 9.99 | 9.55 | 9.97 | 9.97 | 2.68% | 158,645 |
| Feb 17, 2026 | 9.79 | 10.02 | 9.63 | 9.71 | 9.71 | -1.02% | 68,663 |
| Feb 16, 2026 | 10.12 | 10.48 | 9.80 | 9.81 | 9.81 | -3.63% | 92,874 |
| Feb 13, 2026 | 10.64 | 10.64 | 9.82 | 10.18 | 10.18 | -4.68% | 751,980 |
| Feb 12, 2026 | 10.24 | 10.98 | 9.81 | 10.68 | 10.68 | 11.72% | 617,437 |
| Feb 11, 2026 | 10.14 | 10.14 | 9.51 | 9.56 | 9.56 | -4.30% | 162,926 |
| Feb 10, 2026 | 10.20 | 10.22 | 9.88 | 9.99 | 9.99 | 0.20% | 91,937 |
| Feb 9, 2026 | 9.90 | 10.10 | 9.65 | 9.97 | 9.97 | 0.30% | 109,263 |
| Feb 6, 2026 | 9.43 | 10.06 | 9.30 | 9.94 | 9.94 | 5.19% | 228,358 |
| Feb 5, 2026 | 9.82 | 9.87 | 9.35 | 9.45 | 9.45 | -3.47% | 124,244 |
| Feb 4, 2026 | 9.89 | 9.89 | 9.60 | 9.79 | 9.79 | -0.61% | 100,965 |
| Feb 3, 2026 | 10.14 | 10.16 | 9.70 | 9.85 | 9.85 | -1.40% | 137,743 |
| Feb 2, 2026 | 10.26 | 10.26 | 9.90 | 9.99 | 9.99 | -0.50% | 45,435 |
| Jan 30, 2026 | 10.52 | 10.78 | 9.90 | 10.04 | 10.04 | -4.38% | 285,195 |
| Jan 29, 2026 | 10.32 | 10.82 | 10.32 | 10.50 | 10.50 | -0.19% | 108,171 |
| Jan 28, 2026 | 10.56 | 10.62 | 10.22 | 10.52 | 10.52 | -1.31% | 77,240 |
| Jan 27, 2026 | 10.68 | 10.68 | 10.48 | 10.66 | 10.66 | -0.56% | 46,392 |
| Jan 26, 2026 | 10.84 | 10.90 | 10.52 | 10.72 | 10.72 | 0.19% | 109,246 |
| Jan 23, 2026 | 10.54 | 10.80 | 10.22 | 10.70 | 10.70 | 3.88% | 188,230 |
| Jan 22, 2026 | 10.10 | 10.48 | 10.00 | 10.30 | 10.30 | 3.62% | 139,253 |
| Jan 21, 2026 | 10.08 | 10.28 | 9.79 | 9.94 | 9.94 | -2.55% | 112,262 |
| Jan 20, 2026 | 10.00 | 10.44 | 9.81 | 10.20 | 10.20 | 1.80% | 187,654 |
| Jan 19, 2026 | 10.38 | 10.38 | 9.71 | 10.02 | 10.02 | -4.39% | 250,477 |
| Jan 16, 2026 | 10.44 | 10.68 | 10.30 | 10.48 | 10.48 | 0.38% | 132,641 |
| Jan 15, 2026 | 10.32 | 10.70 | 10.30 | 10.44 | 10.44 | 1.95% | 210,784 |
| Jan 14, 2026 | 9.80 | 10.50 | 9.80 | 10.24 | 10.24 | 4.60% | 637,556 |
| Jan 13, 2026 | 9.77 | 9.80 | 9.55 | 9.79 | 9.79 | -0.10% | 390,330 |
| Jan 12, 2026 | 9.87 | 10.00 | 9.69 | 9.80 | 9.80 | -1.01% | 181,625 |
| Jan 9, 2026 | 10.14 | 10.14 | 9.77 | 9.90 | 9.90 | - | 88,892 |
| Jan 8, 2026 | 10.00 | 10.20 | 9.70 | 9.90 | 9.90 | -1.00% | 449,708 |
| Jan 7, 2026 | 10.28 | 10.28 | 9.92 | 10.00 | 10.00 | -3.47% | 146,053 |
| Jan 5, 2026 | 10.66 | 10.78 | 10.24 | 10.36 | 10.36 | -3.36% | 97,943 |
| Jan 2, 2026 | 10.06 | 10.72 | 10.06 | 10.72 | 10.72 | 4.28% | 153,908 |
| Dec 30, 2025 | 9.94 | 10.40 | 9.80 | 10.28 | 10.28 | 1.78% | 208,769 |
| Dec 29, 2025 | 9.91 | 10.24 | 9.86 | 10.10 | 10.10 | 1.81% | 174,806 |
| Dec 23, 2025 | 10.42 | 10.42 | 9.79 | 9.92 | 9.92 | -4.62% | 312,344 |
| Dec 22, 2025 | 10.38 | 10.60 | 10.26 | 10.40 | 10.40 | - | 111,464 |
| Dec 19, 2025 | 10.60 | 10.72 | 10.38 | 10.40 | 10.40 | -2.62% | 80,817 |
| Dec 18, 2025 | 10.56 | 10.70 | 10.52 | 10.68 | 10.68 | 1.91% | 50,357 |
| Dec 17, 2025 | 10.22 | 10.70 | 10.22 | 10.48 | 10.48 | 0.38% | 110,606 |
| Dec 16, 2025 | 10.32 | 10.50 | 10.24 | 10.44 | 10.44 | 1.36% | 63,157 |
| Dec 15, 2025 | 10.56 | 10.78 | 10.24 | 10.30 | 10.30 | -2.65% | 66,192 |
| Dec 12, 2025 | 10.60 | 10.84 | 10.54 | 10.58 | 10.58 | 0.38% | 57,765 |
| Dec 11, 2025 | 10.24 | 10.64 | 10.18 | 10.54 | 10.54 | 3.13% | 135,243 |
| Dec 10, 2025 | 10.02 | 10.30 | 10.02 | 10.22 | 10.22 | 2.00% | 90,551 |
| Dec 9, 2025 | 10.10 | 10.32 | 9.73 | 10.02 | 10.02 | 1.73% | 117,837 |
| Dec 8, 2025 | 10.02 | 10.24 | 9.85 | 9.85 | 9.85 | -1.70% | 67,028 |
| 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 |