Surgical Science Sweden AB (publ) (0AAU.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 04:31PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 155.35 | 155.35 | 154.60 | 155.00 | 155.00 | 14,572 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 155.00 | 157.10 | 155.00 | 157.10 | 157.10 | 686 |
| 29 Apr 2024 | 153.20 | 154.10 | 153.20 | 154.10 | 154.10 | 97 |
| 26 Apr 2024 | 143.20 | 148.80 | 141.20 | 145.04 | 145.04 | 1,749 |
| 25 Apr 2024 | 143.20 | 149.90 | 141.19 | 141.44 | 141.44 | 258,783 |
| 24 Apr 2024 | 155.40 | 155.40 | 149.89 | 155.40 | 155.40 | 1,787 |
| 23 Apr 2024 | 149.60 | 151.10 | 148.00 | 150.73 | 150.73 | 3,314 |
| 22 Apr 2024 | 150.50 | 152.20 | 146.10 | 151.20 | 151.20 | 2,818 |
| 19 Apr 2024 | 144.60 | 146.70 | 142.87 | 144.98 | 144.98 | 104,252 |
| 18 Apr 2024 | 149.80 | 149.80 | 148.00 | 148.03 | 148.03 | 6,149 |
| 17 Apr 2024 | 150.60 | 150.60 | 145.50 | 149.30 | 149.30 | 13,266 |
| 16 Apr 2024 | 157.00 | 161.58 | 149.00 | 156.63 | 156.63 | 19,034 |
| 15 Apr 2024 | 154.00 | 163.40 | 154.00 | 160.30 | 160.30 | 51,532 |
| 12 Apr 2024 | 152.15 | 152.15 | 148.40 | 150.87 | 150.87 | 73,865 |
| 11 Apr 2024 | 150.80 | 151.12 | 148.99 | 150.35 | 150.35 | 2,929 |
| 10 Apr 2024 | 149.15 | 151.36 | 148.40 | 149.30 | 149.30 | 18,360 |
| 09 Apr 2024 | 146.50 | 149.29 | 146.40 | 148.30 | 148.30 | 24,550 |
| 08 Apr 2024 | 147.30 | 148.80 | 147.30 | 148.80 | 148.80 | 3,150 |
| 05 Apr 2024 | 148.00 | 150.05 | 147.60 | 149.00 | 149.00 | 3,369 |
| 04 Apr 2024 | 150.66 | 150.66 | 148.60 | 149.29 | 149.29 | 8,799 |
| 03 Apr 2024 | 147.00 | 148.61 | 147.00 | 148.60 | 148.60 | 4,529 |
| 02 Apr 2024 | 152.30 | 152.30 | 146.50 | 148.43 | 148.43 | 5,973 |
| 28 Mar 2024 | 151.68 | 151.70 | 150.69 | 151.70 | 151.70 | 1,840 |
| 27 Mar 2024 | 151.30 | 153.00 | 148.40 | 152.40 | 152.40 | 1,666 |
| 26 Mar 2024 | 146.00 | 148.70 | 146.00 | 147.03 | 147.03 | 4,582 |
| 25 Mar 2024 | 144.70 | 146.01 | 144.13 | 146.00 | 146.00 | 5,783 |
| 22 Mar 2024 | 145.44 | 146.70 | 142.65 | 146.50 | 146.50 | 19,583 |
| 21 Mar 2024 | 146.00 | 146.87 | 143.00 | 146.70 | 146.70 | 1,939 |
| 20 Mar 2024 | 141.70 | 142.57 | 141.38 | 141.38 | 141.38 | 601 |
| 19 Mar 2024 | 137.80 | 141.39 | 137.80 | 139.75 | 139.75 | 5,913 |
| 18 Mar 2024 | 137.10 | 140.79 | 137.10 | 137.79 | 137.79 | 2,288 |
| 15 Mar 2024 | 141.30 | 143.20 | 136.00 | 136.01 | 136.01 | 4,965 |
| 14 Mar 2024 | 143.25 | 143.50 | 141.00 | 143.20 | 143.20 | 161,372 |
| 13 Mar 2024 | 140.20 | 141.10 | 138.63 | 140.54 | 140.54 | 38,025 |
| 12 Mar 2024 | 141.68 | 141.68 | 138.81 | 140.61 | 140.61 | 133,237 |
| 11 Mar 2024 | 146.80 | 147.50 | 144.04 | 145.36 | 145.36 | 3,546 |
| 08 Mar 2024 | 147.80 | 147.80 | 147.51 | 147.51 | 147.51 | 58,797 |
| 07 Mar 2024 | 146.80 | 149.40 | 145.21 | 147.21 | 147.21 | 154,309 |
| 06 Mar 2024 | 147.40 | 149.29 | 147.40 | 148.40 | 148.40 | 37,464 |
| 05 Mar 2024 | 149.90 | 150.50 | 148.00 | 148.39 | 148.39 | 79,577 |
| 04 Mar 2024 | 149.70 | 154.30 | 147.79 | 147.79 | 147.79 | 2,155 |
| 01 Mar 2024 | 148.70 | 155.50 | 148.14 | 155.20 | 155.20 | 14,223 |
| 29 Feb 2024 | 153.40 | 156.28 | 149.29 | 151.97 | 151.97 | 35,806 |
| 28 Feb 2024 | 157.48 | 157.49 | 154.68 | 155.60 | 155.60 | 16,431 |
| 27 Feb 2024 | 154.50 | 160.30 | 154.50 | 158.95 | 158.95 | 18,113 |
| 26 Feb 2024 | 154.50 | 155.08 | 153.57 | 154.61 | 154.61 | 15,854 |
| 23 Feb 2024 | 152.50 | 155.00 | 150.20 | 154.98 | 154.98 | 41,809 |
| 22 Feb 2024 | 148.90 | 155.00 | 148.90 | 153.98 | 153.98 | 1,279 |
| 21 Feb 2024 | 135.30 | 154.10 | 135.30 | 153.91 | 153.91 | 13,127 |
| 20 Feb 2024 | 176.30 | 180.81 | 174.60 | 175.88 | 175.88 | 1,217 |
| 19 Feb 2024 | 182.15 | 182.70 | 179.00 | 182.00 | 182.00 | 121,224 |
| 16 Feb 2024 | 180.00 | 183.18 | 176.70 | 181.98 | 181.98 | 57,906 |
| 15 Feb 2024 | 176.80 | 179.21 | 176.80 | 179.20 | 179.20 | 540 |
| 14 Feb 2024 | 179.00 | 180.31 | 178.64 | 180.13 | 180.13 | 1,298 |
| 13 Feb 2024 | 177.11 | 177.11 | 176.99 | 177.10 | 177.10 | 268 |
| 12 Feb 2024 | 177.70 | 179.30 | 177.10 | 179.30 | 179.30 | 448 |
| 09 Feb 2024 | 182.30 | 182.30 | 176.10 | 177.09 | 177.09 | 2,757 |
| 08 Feb 2024 | 175.80 | 181.04 | 175.80 | 181.00 | 181.00 | 1,189 |
| 07 Feb 2024 | 173.70 | 174.60 | 173.29 | 174.60 | 174.60 | 2,027 |
| 06 Feb 2024 | 172.10 | 177.48 | 172.10 | 174.76 | 174.76 | 3,762 |
| 05 Feb 2024 | 175.20 | 175.40 | 172.81 | 173.00 | 173.00 | 2,502 |
| 02 Feb 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 71 |
| 01 Feb 2024 | 180.90 | 180.90 | 179.30 | 179.30 | 179.30 | 246 |
| 31 Jan 2024 | 176.80 | 180.97 | 176.80 | 179.37 | 179.37 | 6,229 |
| 30 Jan 2024 | 182.30 | 182.36 | 180.30 | 182.36 | 182.36 | 1,115 |
| 29 Jan 2024 | 182.80 | 183.48 | 181.74 | 183.48 | 183.48 | 445 |
| 26 Jan 2024 | 185.00 | 185.00 | 183.48 | 184.24 | 184.24 | 19,530 |
| 25 Jan 2024 | 185.01 | 185.01 | 179.78 | 182.71 | 182.71 | 8,590 |
| 24 Jan 2024 | 182.40 | 182.50 | 180.89 | 180.90 | 180.90 | 4,643 |
| 23 Jan 2024 | 172.70 | 179.60 | 171.30 | 179.60 | 179.60 | 81,215 |
| 22 Jan 2024 | 175.40 | 175.40 | 172.90 | 172.90 | 172.90 | 1,453 |
| 19 Jan 2024 | 177.80 | 177.80 | 174.90 | 176.66 | 176.66 | 3,557 |
| 18 Jan 2024 | 172.60 | 177.80 | 172.60 | 177.80 | 177.80 | 6,529 |
| 17 Jan 2024 | 177.60 | 177.60 | 173.40 | 174.83 | 174.83 | 6,870 |
| 16 Jan 2024 | 180.00 | 181.22 | 180.00 | 180.00 | 180.00 | 2,566 |
| 15 Jan 2024 | 180.70 | 186.07 | 178.80 | 179.90 | 179.90 | 6,731 |
| 12 Jan 2024 | 193.30 | 196.00 | 190.68 | 193.01 | 193.01 | 2,162 |
| 11 Jan 2024 | 195.00 | 195.90 | 187.00 | 189.22 | 189.22 | 4,909 |
| 10 Jan 2024 | 190.70 | 193.30 | 183.28 | 191.28 | 191.28 | 8,393 |
| 09 Jan 2024 | 172.80 | 178.10 | 172.20 | 175.42 | 175.42 | 4,558 |
| 08 Jan 2024 | 170.10 | 173.60 | 170.10 | 172.88 | 172.88 | 713 |
| 05 Jan 2024 | 170.40 | 171.10 | 168.50 | 168.79 | 168.79 | 2,184 |
| 04 Jan 2024 | 172.00 | 172.20 | 169.60 | 172.20 | 172.20 | 5,230 |
| 03 Jan 2024 | 171.41 | 182.00 | 171.41 | 171.50 | 171.50 | 9,077 |
| 02 Jan 2024 | 179.70 | 182.00 | 177.48 | 180.60 | 180.60 | 5,342 |
| 29 Dec 2023 | 187.80 | 189.10 | 182.50 | 189.10 | 189.10 | 3,634 |
| 28 Dec 2023 | 184.80 | 189.90 | 184.80 | 187.83 | 187.83 | 1,007 |
| 27 Dec 2023 | 181.10 | 182.00 | 179.10 | 180.79 | 180.79 | 1,385 |
| 22 Dec 2023 | 176.60 | 178.20 | 175.00 | 176.68 | 176.68 | 176,451 |
| 21 Dec 2023 | 177.50 | 178.79 | 175.00 | 175.59 | 175.59 | 3,223 |
| 20 Dec 2023 | 179.90 | 182.50 | 179.08 | 179.50 | 179.50 | 3,210 |
| 19 Dec 2023 | 178.19 | 181.46 | 178.18 | 178.20 | 178.20 | 2,397 |
| 18 Dec 2023 | 183.00 | 183.00 | 175.90 | 175.97 | 175.97 | 3,387 |
| 15 Dec 2023 | 180.30 | 181.80 | 180.30 | 181.20 | 181.20 | 16,445 |
| 14 Dec 2023 | 178.80 | 179.92 | 177.98 | 178.18 | 178.18 | 1,747 |
| 13 Dec 2023 | 171.40 | 171.40 | 170.59 | 170.59 | 170.59 | 145 |
| 12 Dec 2023 | 168.30 | 169.50 | 167.20 | 167.20 | 167.20 | 1,857 |
| 11 Dec 2023 | 168.80 | 170.70 | 168.80 | 169.60 | 169.60 | 75,588 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.