Surgical Science Sweden AB (publ) (STO:SUS)
Sweden
· Delayed Price · Currency is SEK 31.44
-0.60 (-1.87%)
Mar 9, 2026, 5:29 PM CET
STO:SUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.56 | 32.10 | 30.80 | 31.44 | 31.44 | -1.87% | 144,035 |
| Mar 6, 2026 | 32.50 | 33.32 | 31.62 | 32.04 | 32.04 | -1.72% | 266,466 |
| Mar 5, 2026 | 32.74 | 32.90 | 31.58 | 32.60 | 32.60 | -1.33% | 208,441 |
| Mar 4, 2026 | 30.18 | 33.08 | 30.10 | 33.04 | 33.04 | 9.48% | 332,349 |
| Mar 3, 2026 | 31.18 | 31.18 | 29.90 | 30.18 | 30.18 | -3.58% | 280,660 |
| Mar 2, 2026 | 31.70 | 32.32 | 30.88 | 31.30 | 31.30 | -3.10% | 667,339 |
| Feb 27, 2026 | 32.76 | 32.76 | 31.64 | 32.30 | 32.30 | -1.22% | 123,090 |
| Feb 26, 2026 | 31.38 | 32.82 | 31.26 | 32.70 | 32.70 | 4.41% | 358,202 |
| Feb 25, 2026 | 31.48 | 32.00 | 31.26 | 31.32 | 31.32 | -1.57% | 215,009 |
| Feb 24, 2026 | 32.56 | 33.98 | 31.34 | 31.82 | 31.82 | -1.55% | 426,376 |
| Feb 23, 2026 | 33.60 | 34.50 | 32.16 | 32.32 | 32.32 | -1.76% | 1,066,098 |
| Feb 20, 2026 | 30.70 | 33.22 | 30.18 | 32.90 | 32.90 | 13.06% | 1,425,691 |
| Feb 19, 2026 | 26.90 | 29.68 | 26.90 | 29.10 | 29.10 | 16.96% | 2,554,655 |
| Feb 18, 2026 | 24.66 | 25.14 | 24.14 | 24.88 | 24.88 | 0.57% | 266,107 |
| Feb 17, 2026 | 24.92 | 25.32 | 24.40 | 24.74 | 24.74 | -1.20% | 219,693 |
| Feb 16, 2026 | 25.92 | 25.92 | 24.92 | 25.04 | 25.04 | -3.40% | 178,803 |
| Feb 13, 2026 | 24.78 | 25.94 | 24.50 | 25.92 | 25.92 | 4.85% | 290,192 |
| Feb 12, 2026 | 24.76 | 25.80 | 24.06 | 24.72 | 24.72 | 3.34% | 880,526 |
| Feb 11, 2026 | 25.48 | 25.48 | 23.86 | 23.92 | 23.92 | -4.32% | 435,331 |
| Feb 10, 2026 | 25.68 | 25.68 | 24.28 | 25.00 | 25.00 | 3.39% | 247,371 |
| Feb 9, 2026 | 24.86 | 25.34 | 24.16 | 24.18 | 24.18 | -1.87% | 219,642 |
| Feb 6, 2026 | 24.36 | 24.78 | 23.70 | 24.64 | 24.64 | 1.48% | 237,511 |
| Feb 5, 2026 | 24.50 | 25.08 | 24.00 | 24.28 | 24.28 | -1.46% | 400,494 |
| Feb 4, 2026 | 25.84 | 26.08 | 24.30 | 24.64 | 24.64 | -5.01% | 674,947 |
| Feb 3, 2026 | 26.78 | 27.98 | 25.60 | 25.94 | 25.94 | -2.48% | 174,669 |
| Feb 2, 2026 | 27.12 | 27.12 | 26.32 | 26.60 | 26.60 | -1.55% | 210,508 |
| Jan 30, 2026 | 27.24 | 27.38 | 26.70 | 27.02 | 27.02 | -0.81% | 208,599 |
| Jan 29, 2026 | 28.42 | 28.42 | 26.86 | 27.24 | 27.24 | -4.49% | 505,585 |
| Jan 28, 2026 | 28.22 | 28.66 | 28.02 | 28.52 | 28.52 | 1.64% | 195,362 |
| Jan 27, 2026 | 28.50 | 29.00 | 27.78 | 28.06 | 28.06 | -1.27% | 214,599 |
| Jan 26, 2026 | 28.18 | 28.74 | 27.80 | 28.42 | 28.42 | 0.78% | 225,011 |
| Jan 23, 2026 | 28.30 | 29.04 | 27.88 | 28.20 | 28.20 | -0.42% | 787,129 |
| Jan 22, 2026 | 28.12 | 28.78 | 28.12 | 28.32 | 28.32 | 1.58% | 1,093,943 |
| Jan 21, 2026 | 29.28 | 29.98 | 27.82 | 27.88 | 27.88 | -4.85% | 869,310 |
| Jan 20, 2026 | 29.50 | 29.52 | 28.52 | 29.30 | 29.30 | 0.21% | 330,827 |
| Jan 19, 2026 | 29.98 | 29.98 | 29.04 | 29.24 | 29.24 | -4.44% | 279,066 |
| Jan 16, 2026 | 31.12 | 31.84 | 30.50 | 30.60 | 30.60 | -1.29% | 418,421 |
| Jan 15, 2026 | 31.24 | 32.00 | 30.60 | 31.00 | 31.00 | -0.77% | 391,512 |
| Jan 14, 2026 | 32.18 | 32.38 | 30.76 | 31.24 | 31.24 | -2.38% | 334,587 |
| Jan 13, 2026 | 32.06 | 33.16 | 31.90 | 32.00 | 32.00 | 0.31% | 639,736 |
| Jan 12, 2026 | 31.36 | 32.12 | 31.10 | 31.90 | 31.90 | 0.95% | 199,159 |
| Jan 9, 2026 | 31.04 | 32.44 | 30.78 | 31.60 | 31.60 | 1.28% | 477,001 |
| Jan 8, 2026 | 30.82 | 32.46 | 30.58 | 31.20 | 31.20 | 1.56% | 624,626 |
| Jan 7, 2026 | 30.78 | 31.18 | 30.28 | 30.72 | 30.72 | 1.92% | 382,539 |
| Jan 5, 2026 | 31.10 | 32.06 | 28.64 | 30.14 | 30.14 | -2.90% | 300,822 |
| Jan 2, 2026 | 32.46 | 32.46 | 31.04 | 31.04 | 31.04 | -4.49% | 335,292 |
| Dec 30, 2025 | 31.98 | 33.00 | 31.78 | 32.50 | 32.50 | 1.69% | 519,312 |
| Dec 29, 2025 | 32.22 | 32.24 | 31.12 | 31.96 | 31.96 | -0.31% | 464,836 |
| Dec 23, 2025 | 32.00 | 32.72 | 31.56 | 32.06 | 32.06 | 0.25% | 752,690 |
| Dec 22, 2025 | 31.48 | 32.00 | 30.98 | 31.98 | 31.98 | 1.33% | 383,582 |
| Dec 19, 2025 | 32.20 | 32.80 | 31.00 | 31.56 | 31.56 | -1.31% | 781,724 |
| Dec 18, 2025 | 32.50 | 32.76 | 31.78 | 31.98 | 31.98 | -1.66% | 707,220 |
| Dec 17, 2025 | 33.00 | 33.24 | 32.46 | 32.52 | 32.52 | -1.99% | 583,210 |
| Dec 16, 2025 | 33.64 | 34.24 | 33.18 | 33.18 | 33.18 | -1.25% | 328,394 |
| Dec 15, 2025 | 33.92 | 34.18 | 33.02 | 33.60 | 33.60 | -0.94% | 591,641 |
| Dec 12, 2025 | 34.12 | 34.36 | 33.92 | 33.92 | 33.92 | -0.35% | 697,552 |
| Dec 11, 2025 | 33.70 | 34.38 | 33.24 | 34.04 | 34.04 | 0.83% | 396,047 |
| Dec 10, 2025 | 33.74 | 34.60 | 33.30 | 33.76 | 33.76 | 0.54% | 487,166 |
| Dec 9, 2025 | 32.70 | 34.04 | 32.70 | 33.58 | 33.58 | 3.01% | 879,552 |
| Dec 8, 2025 | 34.00 | 35.70 | 32.50 | 32.60 | 32.60 | -2.74% | 2,101,285 |
| Dec 5, 2025 | 34.76 | 35.38 | 33.14 | 33.52 | 33.52 | -3.51% | 1,200,871 |
| 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% | 19,686,350 |
| 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 |