Redsense Medical AB (publ) (XSAT:REDS)
Sweden
· Delayed Price · Currency is SEK 2.950
+0.020 (0.68%)
At close: Apr 28, 2026
Redsense Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.98 | 2.98 | 2.72 | 2.93 | 2.93 | -2.01% | 906 |
| Apr 24, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 6.79% | 53 |
| Apr 23, 2026 | 2.82 | 2.97 | 2.80 | 2.80 | 2.80 | -3.45% | 10,150 |
| Apr 22, 2026 | 2.86 | 2.98 | 2.86 | 2.90 | 2.90 | -1.02% | 1,250 |
| Apr 21, 2026 | 2.98 | 2.98 | 2.85 | 2.93 | 2.93 | -2.66% | 15,454 |
| Apr 20, 2026 | 2.86 | 3.01 | 2.86 | 3.01 | 3.01 | 2.38% | 809 |
| Apr 17, 2026 | 2.90 | 2.94 | 2.89 | 2.94 | 2.94 | -3.29% | 11,312 |
| Apr 16, 2026 | 2.90 | 3.04 | 2.90 | 3.04 | 3.04 | 3.05% | 661 |
| Apr 15, 2026 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | -3.28% | 12,450 |
| Apr 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 27 |
| Apr 10, 2026 | 2.87 | 3.05 | 2.87 | 3.05 | 3.05 | 1.33% | 235 |
| Apr 9, 2026 | 3.00 | 3.01 | 2.91 | 3.01 | 3.01 | -0.33% | 9,000 |
| Apr 8, 2026 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -2.27% | 3,615 |
| Apr 7, 2026 | 2.97 | 3.09 | 2.91 | 3.09 | 3.09 | 4.04% | 774 |
| Apr 1, 2026 | 2.99 | 2.99 | 2.90 | 2.97 | 2.97 | 1.71% | 20,100 |
| Mar 31, 2026 | 2.90 | 3.17 | 2.86 | 2.92 | 2.92 | 0.34% | 2,393 |
| Mar 30, 2026 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | -3.64% | 26,483 |
| Mar 26, 2026 | 2.95 | 3.03 | 2.93 | 3.02 | 3.02 | -2.58% | 14,141 |
| Mar 25, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 711 |
| Mar 24, 2026 | 2.90 | 3.06 | 2.90 | 3.06 | 3.06 | -3.47% | 8,534 |
| Mar 23, 2026 | 2.92 | 3.20 | 2.92 | 3.17 | 3.17 | -0.63% | 20,171 |
| Mar 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | 908 |
| Mar 19, 2026 | 3.00 | 3.35 | 3.00 | 3.20 | 3.20 | -5.60% | 8,025 |
| Mar 18, 2026 | 3.01 | 3.39 | 3.01 | 3.39 | 3.39 | 2.73% | 4,050 |
| Mar 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 6.80% | 400 |
| Mar 16, 2026 | 3.40 | 3.98 | 3.09 | 3.09 | 3.09 | -0.96% | 37,310 |
| Mar 13, 2026 | 3.09 | 3.22 | 3.05 | 3.12 | 3.12 | 0.97% | 25,829 |
| Mar 12, 2026 | 2.90 | 3.09 | 2.90 | 3.09 | 3.09 | -1.59% | 12,430 |
| Mar 11, 2026 | 2.90 | 3.14 | 2.90 | 3.14 | 3.14 | 4.67% | 259 |
| Mar 10, 2026 | 3.17 | 3.17 | 2.84 | 3.00 | 3.00 | -6.25% | 17,931 |
| Mar 9, 2026 | 3.05 | 3.20 | 2.90 | 3.20 | 3.20 | 3.23% | 914 |
| Mar 6, 2026 | 3.39 | 3.39 | 3.10 | 3.10 | 3.10 | -5.20% | 19,496 |
| Mar 5, 2026 | 3.05 | 3.35 | 3.05 | 3.27 | 3.27 | 0.62% | 10,259 |
| Mar 4, 2026 | 3.20 | 3.30 | 3.20 | 3.25 | 3.25 | -2.11% | 14,482 |
| Mar 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.48% | 110 |
| Mar 2, 2026 | 3.20 | 3.37 | 2.81 | 3.37 | 3.37 | 1.81% | 48,503 |
| Feb 27, 2026 | 3.30 | 3.42 | 3.30 | 3.31 | 3.31 | -0.90% | 15,488 |
| Feb 26, 2026 | 3.28 | 3.48 | 3.26 | 3.34 | 3.34 | 1.52% | 35,349 |
| Feb 25, 2026 | 3.37 | 3.43 | 3.29 | 3.29 | 3.29 | -2.37% | 10,757 |
| Feb 24, 2026 | 3.63 | 3.63 | 3.25 | 3.37 | 3.37 | -7.16% | 3,540 |
| Feb 23, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.42% | 200 |
| Feb 20, 2026 | 3.40 | 3.65 | 3.40 | 3.51 | 3.51 | -3.84% | 12,741 |
| Feb 19, 2026 | 4.00 | 4.00 | 3.37 | 3.65 | 3.65 | -15.31% | 54,628 |
| Feb 16, 2026 | 4.07 | 4.31 | 4.06 | 4.31 | 4.31 | -2.93% | 6,400 |
| Feb 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | 300 |
| Feb 11, 2026 | 4.11 | 4.46 | 4.07 | 4.46 | 4.46 | -0.89% | 21,142 |
| Feb 10, 2026 | 3.92 | 4.60 | 3.83 | 4.50 | 4.50 | 9.49% | 5,920 |
| Feb 9, 2026 | 3.88 | 4.11 | 3.88 | 4.11 | 4.11 | 0.74% | 21,594 |
| Feb 6, 2026 | 3.94 | 4.09 | 3.94 | 4.08 | 4.08 | 3.82% | 15,651 |
| Feb 5, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | -8.18% | 1,254 |
| Feb 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.64% | 240 |
| Feb 3, 2026 | 4.25 | 4.35 | 3.89 | 4.17 | 4.17 | -1.88% | 5,512 |
| Feb 2, 2026 | 4.05 | 4.25 | 4.05 | 4.25 | 4.25 | - | 1,391 |
| Jan 30, 2026 | 3.87 | 4.25 | 3.87 | 4.25 | 4.25 | 1.43% | 5,247 |
| Jan 29, 2026 | 3.85 | 4.20 | 3.85 | 4.19 | 4.19 | 1.95% | 1,277 |
| Jan 28, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 265 |
| Jan 27, 2026 | 4.20 | 4.40 | 3.98 | 4.11 | 4.11 | 1.99% | 17,065 |
| Jan 26, 2026 | 3.91 | 4.39 | 3.91 | 4.03 | 4.03 | -7.57% | 2,206 |
| Jan 23, 2026 | 4.00 | 4.36 | 4.00 | 4.36 | 4.36 | 3.81% | 4,608 |
| Jan 22, 2026 | 4.05 | 4.20 | 3.87 | 4.20 | 4.20 | 0.96% | 19,212 |
| Jan 21, 2026 | 4.25 | 4.25 | 4.05 | 4.16 | 4.16 | -5.45% | 10,220 |
| Jan 20, 2026 | 4.16 | 4.40 | 4.16 | 4.40 | 4.40 | 3.53% | 1,221 |
| Jan 19, 2026 | 4.60 | 4.60 | 4.25 | 4.25 | 4.25 | -7.61% | 4,572 |
| Jan 16, 2026 | 4.86 | 4.86 | 4.52 | 4.60 | 4.60 | -5.35% | 31,945 |
| Jan 15, 2026 | 4.60 | 4.86 | 4.40 | 4.86 | 4.86 | 3.85% | 3,412 |
| Jan 14, 2026 | 5.10 | 5.10 | 4.60 | 4.68 | 4.68 | -2.50% | 24,592 |
| Jan 13, 2026 | 4.23 | 5.70 | 4.23 | 4.80 | 4.80 | 14.01% | 53,872 |
| Jan 12, 2026 | 4.28 | 4.28 | 4.00 | 4.21 | 4.21 | 3.95% | 1,237 |
| Jan 9, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | -0.49% | 2,300 |
| Jan 8, 2026 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | -0.73% | 11,500 |
| Jan 7, 2026 | 4.10 | 4.35 | 4.10 | 4.10 | 4.10 | -0.73% | 12,268 |
| Jan 5, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.73% | 1,916 |
| Jan 2, 2026 | 4.15 | 4.30 | 4.00 | 4.29 | 4.29 | 3.37% | 31,062 |
| Dec 30, 2025 | 3.98 | 4.30 | 3.98 | 4.15 | 4.15 | 1.22% | 4,829 |
| Dec 29, 2025 | 3.93 | 4.10 | 3.93 | 4.10 | 4.10 | 2.50% | 16,055 |
| Dec 23, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 3.63% | 10,340 |
| Dec 22, 2025 | 3.71 | 3.86 | 3.71 | 3.86 | 3.86 | 3.76% | 28,932 |
| Dec 19, 2025 | 3.79 | 3.79 | 3.60 | 3.72 | 3.72 | -2.11% | 6,158 |
| Dec 17, 2025 | 3.40 | 3.80 | 3.22 | 3.80 | 3.80 | 8.57% | 52,962 |
| Dec 16, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | - | 6,000 |
| Dec 15, 2025 | 3.50 | 3.55 | 3.00 | 3.50 | 3.50 | -7.16% | 16,149 |
| Dec 12, 2025 | 3.60 | 3.77 | 3.52 | 3.77 | 3.77 | 4.14% | 3,475 |
| Dec 11, 2025 | 3.65 | 3.65 | 3.60 | 3.62 | 3.62 | -0.82% | 27,074 |
| Dec 10, 2025 | 3.99 | 3.99 | 3.56 | 3.65 | 3.65 | -4.95% | 6,856 |
| Dec 9, 2025 | 3.60 | 3.84 | 3.60 | 3.84 | 3.84 | 5.21% | 3,513 |
| Dec 8, 2025 | 3.60 | 3.80 | 3.60 | 3.65 | 3.65 | 0.83% | 4,374 |
| Dec 5, 2025 | 3.81 | 3.91 | 3.62 | 3.62 | 3.62 | -1.63% | 19,352 |
| Dec 4, 2025 | 3.87 | 3.87 | 3.60 | 3.68 | 3.68 | - | 28,992 |
| Dec 3, 2025 | 4.10 | 4.10 | 3.62 | 3.68 | 3.68 | -4.42% | 11,067 |
| Dec 2, 2025 | 3.80 | 4.00 | 3.74 | 3.85 | 3.85 | -4.94% | 16,807 |
| Dec 1, 2025 | 4.20 | 4.20 | 3.90 | 4.05 | 4.05 | 1.25% | 1,095 |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 750 |
| Nov 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.80% | 250 |
| Nov 26, 2025 | 4.12 | 4.33 | 3.90 | 3.96 | 3.96 | -4.35% | 27,153 |
| Nov 25, 2025 | 3.92 | 4.50 | 3.92 | 4.14 | 4.14 | 2.22% | 13,780 |
| Nov 24, 2025 | 4.07 | 4.09 | 4.00 | 4.05 | 4.05 | -8.99% | 20,398 |
| Nov 21, 2025 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | -2.63% | 648 |
| Nov 20, 2025 | 4.05 | 4.57 | 4.05 | 4.57 | 4.57 | 1.56% | 1,248 |
| Nov 19, 2025 | 4.20 | 4.50 | 3.99 | 4.50 | 4.50 | 4.17% | 35,509 |
| Nov 18, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | - | 6,290 |