Surgical Science Sweden AB (publ) (STO:SUS)
Sweden
· Delayed Price · Currency is SEK 33.52
-1.22 (-3.51%)
At close: Dec 5, 2025
STO:SUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.76 | 34.76 | 34.64 | 34.64 | - | -0.29% | 3,696 |
| Dec 4, 2025 | 33.14 | 34.74 | 33.00 | 34.74 | 34.74 | 4.89% | 588,268 |
| Dec 3, 2025 | 33.10 | 33.96 | 33.00 | 33.12 | 33.12 | 0.06% | 829,413 |
| Dec 2, 2025 | 34.40 | 34.50 | 32.90 | 33.10 | 33.10 | -3.78% | 1,641,571 |
| Dec 1, 2025 | 34.96 | 35.52 | 33.62 | 34.40 | 34.40 | 1.30% | 2,236,265 |
| Nov 28, 2025 | 32.20 | 34.86 | 31.90 | 33.96 | 33.96 | 5.86% | 2,704,009 |
| Nov 27, 2025 | 29.26 | 32.58 | 28.80 | 32.08 | 32.08 | 6.65% | 5,926,430 |
| Nov 26, 2025 | 24.00 | 32.40 | 24.00 | 30.08 | 30.08 | -59.89% | 19,050,982 |
| Nov 25, 2025 | 73.25 | 75.25 | 72.45 | 75.00 | 75.00 | 2.46% | 161,629 |
| Nov 24, 2025 | 74.15 | 75.70 | 71.80 | 73.20 | 73.20 | -0.88% | 1,754,121 |
| Nov 21, 2025 | 71.25 | 74.00 | 70.30 | 73.85 | 73.85 | 3.65% | 259,070 |
| Nov 20, 2025 | 71.20 | 72.20 | 69.90 | 71.25 | 71.25 | 0.71% | 169,253 |
| Nov 19, 2025 | 69.30 | 71.55 | 68.90 | 70.75 | 70.75 | 1.65% | 489,261 |
| Nov 18, 2025 | 71.90 | 71.95 | 69.10 | 69.60 | 69.60 | -4.07% | 299,817 |
| Nov 17, 2025 | 73.00 | 74.10 | 72.30 | 72.55 | 72.55 | -0.62% | 195,376 |
| Nov 14, 2025 | 74.05 | 76.10 | 72.25 | 73.00 | 73.00 | -1.62% | 453,753 |
| Nov 13, 2025 | 75.00 | 81.00 | 71.85 | 74.20 | 74.20 | -11.82% | 1,623,886 |
| Nov 12, 2025 | 82.75 | 85.00 | 82.00 | 84.15 | 84.15 | 1.39% | 134,543 |
| Nov 11, 2025 | 81.25 | 83.00 | 81.00 | 83.00 | 83.00 | 2.22% | 134,581 |
| Nov 10, 2025 | 81.15 | 83.30 | 81.00 | 81.20 | 81.20 | 1.12% | 219,575 |
| Nov 7, 2025 | 82.50 | 82.50 | 80.20 | 80.30 | 80.30 | -2.31% | 151,557 |
| Nov 6, 2025 | 81.00 | 83.05 | 80.30 | 82.20 | 82.20 | 1.48% | 169,178 |
| Nov 5, 2025 | 83.40 | 83.45 | 81.00 | 81.00 | 81.00 | -2.88% | 157,388 |
| Nov 4, 2025 | 81.85 | 85.85 | 81.45 | 83.40 | 83.40 | 1.09% | 163,896 |
| Nov 3, 2025 | 83.70 | 85.25 | 81.85 | 82.50 | 82.50 | -1.79% | 252,600 |
| Oct 31, 2025 | 84.40 | 84.75 | 83.75 | 84.00 | 84.00 | - | 82,268 |
| Oct 30, 2025 | 85.00 | 85.40 | 84.00 | 84.00 | 84.00 | -0.83% | 122,981 |
| Oct 29, 2025 | 84.60 | 87.30 | 84.25 | 84.70 | 84.70 | -0.88% | 149,673 |
| Oct 28, 2025 | 88.00 | 88.00 | 85.05 | 85.45 | 85.45 | -3.28% | 189,413 |
| Oct 27, 2025 | 89.05 | 89.05 | 87.05 | 88.35 | 88.35 | -1.23% | 244,654 |
| Oct 24, 2025 | 89.65 | 91.85 | 89.15 | 89.45 | 89.45 | -0.22% | 192,839 |
| Oct 23, 2025 | 91.10 | 92.70 | 88.50 | 89.65 | 89.65 | -1.48% | 151,443 |
| Oct 22, 2025 | 90.00 | 94.40 | 89.50 | 91.00 | 91.00 | 2.65% | 441,112 |
| Oct 21, 2025 | 87.10 | 88.90 | 86.50 | 88.65 | 88.65 | 2.13% | 307,073 |
| Oct 20, 2025 | 85.60 | 87.30 | 85.35 | 86.80 | 86.80 | 2.72% | 123,384 |
| Oct 17, 2025 | 85.05 | 85.65 | 84.25 | 84.50 | 84.50 | -1.69% | 96,849 |
| Oct 16, 2025 | 85.75 | 86.10 | 84.70 | 85.95 | 85.95 | 0.23% | 81,881 |
| Oct 15, 2025 | 84.45 | 88.25 | 84.05 | 85.75 | 85.75 | 1.54% | 240,759 |
| Oct 14, 2025 | 85.60 | 86.00 | 84.35 | 84.45 | 84.45 | -1.97% | 135,846 |
| Oct 13, 2025 | 87.60 | 89.15 | 84.60 | 86.15 | 86.15 | -1.54% | 332,163 |
| Oct 10, 2025 | 91.50 | 94.70 | 87.50 | 87.50 | 87.50 | -4.63% | 343,088 |
| Oct 9, 2025 | 88.10 | 92.95 | 88.10 | 91.75 | 91.75 | 4.26% | 191,868 |
| Oct 8, 2025 | 88.45 | 88.50 | 86.60 | 88.00 | 88.00 | -0.06% | 444,690 |
| Oct 7, 2025 | 89.95 | 90.70 | 87.90 | 88.05 | 88.05 | -2.06% | 63,782 |
| Oct 6, 2025 | 90.65 | 91.20 | 88.80 | 89.90 | 89.90 | -0.72% | 150,098 |
| Oct 3, 2025 | 91.45 | 91.75 | 89.95 | 90.55 | 90.55 | -0.39% | 103,487 |
| Oct 2, 2025 | 88.60 | 93.00 | 88.60 | 90.90 | 90.90 | 3.18% | 244,511 |
| Oct 1, 2025 | 88.10 | 90.30 | 87.65 | 88.10 | 88.10 | 0.17% | 101,554 |
| Sep 30, 2025 | 90.25 | 91.40 | 87.30 | 87.95 | 87.95 | -0.51% | 213,910 |
| Sep 29, 2025 | 89.75 | 90.30 | 87.35 | 88.40 | 88.40 | -0.73% | 82,476 |
| Sep 26, 2025 | 86.95 | 89.75 | 86.75 | 89.05 | 89.05 | 2.36% | 256,039 |
| Sep 25, 2025 | 89.00 | 89.00 | 86.95 | 87.00 | 87.00 | -2.25% | 165,576 |
| Sep 24, 2025 | 90.00 | 90.75 | 88.25 | 89.00 | 89.00 | -1.11% | 153,480 |
| Sep 23, 2025 | 90.50 | 91.45 | 89.80 | 90.00 | 90.00 | -0.61% | 81,681 |
| Sep 22, 2025 | 91.70 | 92.10 | 90.15 | 90.55 | 90.55 | -1.52% | 71,006 |
| Sep 19, 2025 | 93.00 | 93.55 | 91.55 | 91.95 | 91.95 | -0.65% | 135,925 |
| Sep 18, 2025 | 89.70 | 93.25 | 89.60 | 92.55 | 92.55 | 3.52% | 259,976 |
| Sep 17, 2025 | 93.65 | 94.40 | 89.05 | 89.40 | 89.40 | -4.23% | 251,866 |
| Sep 16, 2025 | 91.50 | 94.10 | 90.85 | 93.35 | 93.35 | 2.02% | 205,110 |
| Sep 15, 2025 | 92.65 | 93.85 | 90.85 | 91.50 | 91.50 | -1.19% | 223,447 |
| Sep 12, 2025 | 91.30 | 93.55 | 90.55 | 92.60 | 92.60 | 2.04% | 309,011 |
| Sep 11, 2025 | 92.15 | 92.60 | 90.25 | 90.75 | 90.75 | -1.68% | 297,827 |
| Sep 10, 2025 | 92.70 | 94.20 | 91.90 | 92.30 | 92.30 | -0.49% | 201,939 |
| Sep 9, 2025 | 93.20 | 94.10 | 92.35 | 92.75 | 92.75 | -0.80% | 224,143 |
| Sep 8, 2025 | 94.55 | 95.35 | 92.10 | 93.50 | 93.50 | -1.01% | 192,961 |
| Sep 5, 2025 | 93.45 | 95.55 | 93.45 | 94.45 | 94.45 | 1.67% | 191,438 |
| Sep 4, 2025 | 93.85 | 95.00 | 92.65 | 92.90 | 92.90 | -1.06% | 117,600 |
| Sep 3, 2025 | 95.20 | 96.95 | 93.90 | 93.90 | 93.90 | -1.26% | 126,542 |
| Sep 2, 2025 | 97.00 | 98.05 | 95.10 | 95.10 | 95.10 | -1.96% | 114,022 |
| Sep 1, 2025 | 96.50 | 98.30 | 96.00 | 97.00 | 97.00 | 0.52% | 208,412 |
| Aug 29, 2025 | 99.35 | 100.10 | 96.50 | 96.50 | 96.50 | -2.62% | 179,890 |
| Aug 28, 2025 | 100.00 | 101.40 | 98.40 | 99.10 | 99.10 | -0.90% | 258,257 |
| Aug 27, 2025 | 102.80 | 102.80 | 98.95 | 100.00 | 100.00 | -2.44% | 455,732 |
| Aug 26, 2025 | 107.80 | 108.20 | 102.50 | 102.50 | 102.50 | -4.92% | 530,095 |
| Aug 25, 2025 | 106.10 | 109.30 | 106.00 | 107.80 | 107.80 | 1.99% | 393,206 |
| Aug 22, 2025 | 101.10 | 106.20 | 100.60 | 105.70 | 105.70 | 5.07% | 1,396,112 |
| Aug 21, 2025 | 99.20 | 103.00 | 97.05 | 100.60 | 100.60 | 0.60% | 814,585 |
| Aug 20, 2025 | 100.90 | 100.90 | 98.70 | 100.00 | 100.00 | -0.10% | 290,311 |
| Aug 19, 2025 | 98.10 | 100.90 | 96.80 | 100.10 | 100.10 | 2.14% | 245,303 |
| Aug 18, 2025 | 98.30 | 99.00 | 97.00 | 98.00 | 98.00 | -0.41% | 173,501 |
| Aug 15, 2025 | 99.95 | 100.10 | 98.35 | 98.40 | 98.40 | -1.50% | 131,261 |
| Aug 14, 2025 | 100.20 | 101.00 | 98.50 | 99.90 | 99.90 | -0.60% | 123,225 |
| Aug 13, 2025 | 100.10 | 101.90 | 99.00 | 100.50 | 100.50 | 0.60% | 152,897 |
| Aug 12, 2025 | 100.60 | 101.90 | 99.50 | 99.90 | 99.90 | 0.05% | 427,933 |
| Aug 11, 2025 | 101.00 | 101.10 | 97.50 | 99.85 | 99.85 | -0.55% | 1,062,297 |
| Aug 8, 2025 | 111.00 | 114.90 | 98.70 | 100.40 | 100.40 | -27.51% | 2,419,594 |
| Aug 7, 2025 | 138.90 | 139.40 | 137.60 | 138.50 | 138.50 | 0.36% | 49,203 |
| Aug 6, 2025 | 141.50 | 142.80 | 137.90 | 138.00 | 138.00 | -2.54% | 119,035 |
| Aug 5, 2025 | 142.30 | 144.00 | 139.70 | 141.60 | 141.60 | -0.49% | 127,821 |
| Aug 4, 2025 | 145.00 | 147.10 | 141.10 | 142.30 | 142.30 | -1.73% | 83,356 |
| Aug 1, 2025 | 147.70 | 147.70 | 142.20 | 144.80 | 144.80 | -2.16% | 63,657 |
| Jul 31, 2025 | 150.20 | 153.10 | 148.00 | 148.00 | 148.00 | -1.73% | 33,887 |
| Jul 30, 2025 | 151.30 | 154.60 | 149.60 | 150.60 | 150.60 | -1.31% | 46,816 |
| Jul 29, 2025 | 158.00 | 159.80 | 151.30 | 152.60 | 152.60 | -1.42% | 37,718 |
| Jul 28, 2025 | 158.60 | 162.60 | 152.80 | 154.80 | 154.80 | -1.90% | 35,325 |
| Jul 25, 2025 | 158.30 | 159.20 | 156.80 | 157.80 | 157.80 | -0.32% | 40,171 |
| Jul 24, 2025 | 157.60 | 160.40 | 156.50 | 158.30 | 158.30 | 0.51% | 99,250 |
| Jul 23, 2025 | 151.70 | 157.70 | 151.70 | 157.50 | 157.50 | 6.13% | 114,841 |
| Jul 22, 2025 | 149.60 | 149.60 | 146.60 | 148.40 | 148.40 | -0.74% | 29,880 |
| Jul 21, 2025 | 151.80 | 152.80 | 147.60 | 149.50 | 149.50 | 1.29% | 33,028 |