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 |
| Sep 26, 2025 | 12.50 | 12.70 | 12.34 | 12.34 | 12.34 | -1.91% | 173,979 |
| Sep 25, 2025 | 12.34 | 12.90 | 12.30 | 12.58 | 12.58 | 1.78% | 261,009 |
| Sep 24, 2025 | 12.70 | 12.70 | 12.20 | 12.36 | 12.36 | -4.48% | 340,233 |
| Sep 23, 2025 | 13.12 | 13.32 | 12.94 | 12.94 | 12.94 | -0.77% | 89,915 |
| Sep 22, 2025 | 13.24 | 13.24 | 12.82 | 13.04 | 13.04 | -0.46% | 108,288 |
| Sep 19, 2025 | 13.60 | 13.60 | 13.08 | 13.10 | 13.10 | -3.96% | 267,168 |
| Sep 18, 2025 | 13.76 | 13.94 | 13.62 | 13.64 | 13.64 | -0.44% | 174,495 |
| Sep 17, 2025 | 13.18 | 13.76 | 12.94 | 13.70 | 13.70 | 5.22% | 229,044 |
| Sep 16, 2025 | 12.88 | 13.32 | 12.60 | 13.02 | 13.02 | 1.72% | 376,414 |
| Sep 15, 2025 | 12.98 | 13.24 | 12.80 | 12.80 | 12.80 | -0.62% | 184,709 |
| Sep 12, 2025 | 13.10 | 13.32 | 12.88 | 12.88 | 12.88 | -1.23% | 180,795 |
| Sep 11, 2025 | 13.62 | 13.82 | 13.04 | 13.04 | 13.04 | -4.26% | 258,389 |
| Sep 10, 2025 | 14.12 | 14.12 | 13.60 | 13.62 | 13.62 | -2.01% | 132,184 |
| Sep 9, 2025 | 13.66 | 14.16 | 13.48 | 13.90 | 13.90 | 1.02% | 193,412 |
| Sep 8, 2025 | 13.52 | 13.80 | 13.52 | 13.76 | 13.76 | 1.47% | 231,934 |
| Sep 5, 2025 | 14.06 | 14.08 | 13.52 | 13.56 | 13.56 | -1.31% | 350,181 |
| Sep 4, 2025 | 14.08 | 14.30 | 13.70 | 13.74 | 13.74 | -2.00% | 274,312 |
| Sep 3, 2025 | 14.18 | 14.42 | 14.00 | 14.02 | 14.02 | -1.27% | 250,838 |
| Sep 2, 2025 | 14.66 | 14.80 | 14.20 | 14.20 | 14.20 | -2.74% | 191,046 |
| Sep 1, 2025 | 14.80 | 15.16 | 14.58 | 14.60 | 14.60 | -1.35% | 233,805 |
| Aug 29, 2025 | 15.42 | 15.58 | 14.80 | 14.80 | 14.80 | -4.02% | 447,868 |
| Aug 28, 2025 | 16.04 | 16.24 | 15.28 | 15.42 | 15.42 | -3.75% | 246,361 |
| Aug 27, 2025 | 16.22 | 16.26 | 15.82 | 16.02 | 16.02 | -1.23% | 237,157 |
| Aug 26, 2025 | 16.40 | 16.64 | 16.14 | 16.22 | 16.22 | -1.10% | 96,264 |
| Aug 25, 2025 | 16.64 | 17.06 | 16.28 | 16.40 | 16.40 | -0.73% | 316,528 |
| Aug 22, 2025 | 15.84 | 16.60 | 15.58 | 16.52 | 16.52 | 5.22% | 225,340 |
| Aug 21, 2025 | 15.62 | 15.94 | 15.46 | 15.70 | 15.70 | 0.64% | 123,059 |
| Aug 20, 2025 | 16.00 | 16.26 | 15.52 | 15.60 | 15.60 | -2.50% | 212,185 |
| Aug 19, 2025 | 16.02 | 16.60 | 15.88 | 16.00 | 16.00 | 0.63% | 366,888 |
| Aug 18, 2025 | 16.70 | 16.74 | 15.72 | 15.90 | 15.90 | -3.64% | 340,439 |
| Aug 15, 2025 | 17.82 | 18.32 | 16.42 | 16.50 | 16.50 | -5.61% | 809,039 |
| Aug 14, 2025 | 16.98 | 17.58 | 16.46 | 17.48 | 17.48 | 5.17% | 297,040 |
| Aug 13, 2025 | 17.26 | 17.34 | 16.50 | 16.62 | 16.62 | -3.15% | 242,408 |
| Aug 12, 2025 | 16.94 | 17.60 | 16.56 | 17.16 | 17.16 | 2.88% | 450,384 |
| Aug 11, 2025 | 15.70 | 17.26 | 15.56 | 16.68 | 16.68 | 5.84% | 572,000 |
| Aug 8, 2025 | 15.44 | 15.94 | 15.40 | 15.76 | 15.76 | 2.07% | 162,938 |
| Aug 7, 2025 | 15.34 | 15.58 | 15.12 | 15.44 | 15.44 | 1.58% | 222,919 |
| Aug 6, 2025 | 15.78 | 15.86 | 15.20 | 15.20 | 15.20 | -1.43% | 167,041 |
| Aug 5, 2025 | 15.42 | 15.98 | 15.10 | 15.42 | 15.42 | 0.26% | 349,978 |
| Aug 4, 2025 | 15.52 | 15.86 | 15.18 | 15.38 | 15.38 | -0.65% | 224,236 |
| Aug 1, 2025 | 16.00 | 16.00 | 15.32 | 15.48 | 15.48 | -2.15% | 303,735 |
| Jul 31, 2025 | 16.52 | 17.38 | 15.64 | 15.82 | 15.82 | -1.74% | 937,952 |
| Jul 30, 2025 | 14.50 | 16.80 | 14.50 | 16.10 | 16.10 | 9.08% | 803,865 |
| Jul 29, 2025 | 15.60 | 15.98 | 14.34 | 14.76 | 14.76 | -5.51% | 236,810 |
| Jul 28, 2025 | 16.50 | 16.50 | 15.18 | 15.62 | 15.62 | -5.22% | 451,635 |
| Jul 25, 2025 | 15.34 | 16.60 | 15.30 | 16.48 | 16.48 | 7.43% | 349,372 |
| Jul 24, 2025 | 15.68 | 15.84 | 15.02 | 15.34 | 15.34 | -1.67% | 264,173 |
| Jul 23, 2025 | 14.86 | 15.60 | 14.60 | 15.60 | 15.60 | 6.85% | 521,809 |
| Jul 22, 2025 | 13.82 | 14.84 | 13.80 | 14.60 | 14.60 | 5.80% | 275,300 |
| Jul 21, 2025 | 13.40 | 13.94 | 12.88 | 13.80 | 13.80 | 3.45% | 303,054 |