Sedana Medical AB (publ) (STO:SEDANA)
Sweden
· Delayed Price · Currency is SEK 9.10
-0.05 (-0.55%)
Apr 29, 2026, 10:46 AM CET
Sedana Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.70 | 9.70 | 9.30 | 9.30 | - | -2.82% | 34,517 |
| Apr 27, 2026 | 9.80 | 9.80 | 9.49 | 9.57 | 9.57 | -1.95% | 83,826 |
| Apr 24, 2026 | 9.60 | 10.00 | 9.60 | 9.76 | 9.76 | - | 61,422 |
| Apr 23, 2026 | 9.35 | 10.66 | 8.88 | 9.76 | 9.76 | -2.30% | 464,320 |
| Apr 22, 2026 | 10.44 | 10.54 | 9.89 | 9.99 | 9.99 | -3.76% | 132,159 |
| Apr 21, 2026 | 10.30 | 10.60 | 9.98 | 10.38 | 10.38 | 1.57% | 114,403 |
| Apr 20, 2026 | 9.73 | 10.46 | 9.56 | 10.22 | 10.22 | 5.04% | 161,837 |
| Apr 17, 2026 | 9.64 | 9.83 | 9.53 | 9.73 | 9.73 | 0.83% | 163,789 |
| Apr 16, 2026 | 9.49 | 9.76 | 9.48 | 9.65 | 9.65 | 1.58% | 76,529 |
| Apr 15, 2026 | 9.58 | 9.86 | 9.39 | 9.50 | 9.50 | -0.11% | 160,354 |
| Apr 14, 2026 | 9.37 | 9.71 | 9.29 | 9.51 | 9.51 | 1.60% | 63,603 |
| Apr 13, 2026 | 9.27 | 9.37 | 9.08 | 9.36 | 9.36 | 0.86% | 43,639 |
| Apr 10, 2026 | 8.99 | 9.48 | 8.97 | 9.28 | 9.28 | 2.09% | 111,446 |
| Apr 9, 2026 | 9.09 | 9.12 | 8.90 | 9.09 | 9.09 | -0.55% | 38,602 |
| Apr 8, 2026 | 8.86 | 9.14 | 8.85 | 9.14 | 9.14 | 5.42% | 88,956 |
| Apr 7, 2026 | 8.80 | 8.94 | 8.58 | 8.67 | 8.67 | -1.70% | 54,870 |
| Apr 2, 2026 | 9.15 | 9.19 | 8.78 | 8.82 | 8.82 | -2.76% | 48,121 |
| Apr 1, 2026 | 9.26 | 9.40 | 8.90 | 9.07 | 9.07 | -1.63% | 251,279 |
| Mar 31, 2026 | 8.63 | 9.50 | 8.46 | 9.22 | 9.22 | 6.71% | 242,778 |
| Mar 30, 2026 | 8.83 | 8.83 | 8.56 | 8.64 | 8.64 | -2.04% | 54,182 |
| Mar 27, 2026 | 8.74 | 8.86 | 8.60 | 8.82 | 8.82 | 1.03% | 79,622 |
| Mar 26, 2026 | 8.66 | 8.81 | 8.60 | 8.73 | 8.73 | 0.58% | 33,010 |
| Mar 25, 2026 | 8.66 | 8.78 | 8.51 | 8.68 | 8.68 | 1.64% | 255,920 |
| Mar 24, 2026 | 8.72 | 8.75 | 8.53 | 8.54 | 8.54 | -1.95% | 35,957 |
| Mar 23, 2026 | 8.37 | 9.02 | 8.30 | 8.71 | 8.71 | 2.11% | 133,374 |
| Mar 20, 2026 | 8.68 | 8.75 | 8.53 | 8.53 | 8.53 | -1.84% | 80,322 |
| Mar 19, 2026 | 8.90 | 9.10 | 8.36 | 8.69 | 8.69 | -4.30% | 258,240 |
| Mar 18, 2026 | 9.27 | 9.65 | 8.90 | 9.08 | 9.08 | -2.26% | 148,691 |
| Mar 17, 2026 | 9.23 | 9.49 | 9.14 | 9.29 | 9.29 | - | 82,603 |
| Mar 16, 2026 | 9.18 | 9.36 | 8.94 | 9.29 | 9.29 | 1.20% | 927,128 |
| Mar 13, 2026 | 9.55 | 9.76 | 9.03 | 9.18 | 9.18 | -1.61% | 186,370 |
| Mar 12, 2026 | 8.96 | 9.68 | 8.91 | 9.33 | 9.33 | 3.67% | 363,887 |
| Mar 11, 2026 | 9.00 | 9.09 | 8.75 | 9.00 | 9.00 | - | 278,003 |
| Mar 10, 2026 | 9.01 | 9.33 | 8.91 | 9.00 | 9.00 | - | 316,015 |
| Mar 9, 2026 | 9.14 | 9.14 | 8.84 | 9.00 | 9.00 | -2.60% | 161,321 |
| 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 |