Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

SensoDetect Aktiebolag (publ) (SDET.ST)

0.2200
+0.0100
+(4.76%)
At close: April 28 at 2:46:24 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.22000.24700.21000.22000.2200582,370
Apr 25, 20250.22000.22000.20100.21000.2100432,063
Apr 24, 20250.20900.21400.20900.21000.2100175,749
Apr 23, 20250.19350.21600.19350.20000.2000176,874
Apr 22, 20250.18800.21700.18750.21700.2170162,004
Apr 17, 20250.19500.21400.18650.19750.197535,005
Apr 16, 20250.20000.20000.19500.19500.195024,392
Apr 15, 20250.19950.21400.19000.19900.199059,389
Apr 14, 20250.20000.20000.19400.19400.194095,436
Apr 11, 20250.20900.20900.18250.20000.200071,182
Apr 10, 20250.19950.20000.18250.19400.1940369,396
Apr 9, 20250.19000.19500.18750.19500.1950247,887
Apr 8, 20250.18200.19300.16100.18000.18001,087,944
Apr 7, 20250.16400.19900.16000.17900.1790318,935
Apr 4, 20250.19650.19650.18450.18450.184525,483
Apr 3, 20250.19900.19900.18600.19000.1900132,802
Apr 2, 20250.19000.19850.18500.19750.1975242,200
Apr 1, 20250.19050.19950.19000.19900.199091,835
Mar 31, 20250.19950.19950.19000.19000.1900137,859
Mar 28, 20250.19950.20000.18550.20000.2000138,722
Mar 27, 20250.19750.20000.18550.18800.1880335,876
Mar 26, 20250.19900.19900.18250.19400.1940427,235
Mar 25, 20250.20000.21200.18150.19900.199065,266
Mar 24, 20250.21800.21800.21400.21500.2150145,869
Mar 21, 20250.22200.22200.19350.21800.218022,912
Mar 20, 20250.21600.21600.19100.19100.191031,770
Mar 19, 20250.19100.20900.19050.20500.2050157,269
Mar 18, 20250.18750.22300.18750.20500.205075,074
Mar 17, 20250.20000.21500.18200.18200.1820394,968
Mar 14, 20250.20900.20900.19050.20000.2000392,602
Mar 13, 20250.20100.21800.20000.20100.2010487,062
Mar 12, 20250.23000.23000.20100.21200.2120265,206
Mar 11, 20250.21400.22000.21000.22000.2200124,906
Mar 10, 20250.21900.21900.19500.21500.2150426,887
Mar 7, 20250.20100.24900.19700.20100.20101,818,343
Mar 6, 20250.20600.22100.19700.20000.2000352,878
Mar 5, 20250.18000.20600.18000.20600.20601,303,512
Mar 4, 20250.20600.21300.18000.18900.1890436,214
Mar 3, 20250.21100.22800.18250.19050.1905461,390
Feb 28, 20250.23500.23500.21500.21500.2150680,783
Feb 27, 20250.23700.23700.21000.23500.235091,972
Feb 26, 20250.24400.24400.20500.23700.2370418,698
Feb 25, 20250.23800.23800.21000.22000.2200671,987
Feb 24, 20250.22200.23000.20200.23000.2300872,739
Feb 21, 20250.20800.21500.18100.21200.2120462,817
Feb 20, 20250.22400.22400.21000.22000.220086,737
Feb 19, 20250.23400.23600.21500.22500.2250396,058
Feb 18, 20250.23700.23800.22100.23400.2340253,041
Feb 17, 20250.24200.24600.22000.23700.2370683,746
Feb 14, 20250.22200.26900.20800.24200.2420573,034
Feb 13, 20250.20300.22100.20300.21900.2190213,200
Feb 12, 20250.22700.22700.20700.21800.2180258,265
Feb 11, 20250.23800.23800.21100.22800.2280152,929
Feb 10, 20250.23400.23400.21700.23300.2330139,409
Feb 7, 20250.21100.22900.21100.22600.2260248,546
Feb 6, 20250.22600.26000.21200.22500.2250436,884
Feb 5, 20250.23400.23400.21600.22900.2290562,081
Feb 4, 20250.26500.27000.22600.22700.2270407,679
Feb 3, 20250.25400.27000.24500.27000.27001,128,094
Jan 31, 20250.22000.26900.21900.25400.25401,021,156
Jan 30, 20250.21800.22200.21500.21500.215074,786
Jan 29, 20250.21000.22100.20600.20600.2060230,106
Jan 28, 20250.20500.21300.19700.20000.2000106,705
Jan 27, 20250.19700.19700.18100.19700.1970128,278
Jan 24, 20250.19150.19800.18100.19700.1970337,776
Jan 23, 20250.18400.19250.18050.19150.1915121,972
Jan 22, 20250.17000.18900.17000.17850.1785109,687
Jan 21, 20250.17000.18350.17000.17500.1750408,353
Jan 20, 20250.17000.19400.16200.16200.1620318,559
Jan 17, 20250.18800.19000.16000.16500.16501,192,143
Jan 16, 20250.19400.19700.16050.17900.17901,755,587
Jan 15, 20250.19000.19400.18000.19300.1930102,235
Jan 14, 20250.19400.19800.18100.19400.19401,041,849
Jan 13, 20250.19500.20000.19150.19500.1950604,721
Jan 10, 20250.21600.21600.19500.19500.195057,948
Jan 9, 20250.19000.19900.18450.19900.1990367,554
Jan 8, 20250.20200.21000.18100.20600.2060741,763
Jan 7, 20250.22200.22200.19450.20200.2020845,202
Jan 3, 20250.22500.24400.22100.23000.2300662,452
Jan 2, 20250.23700.24700.21700.24200.2420988,600
Dec 30, 20240.22700.24400.22200.22400.2240713,493
Dec 27, 20240.22000.23600.21300.22700.2270487,860
Dec 23, 20240.22000.23600.21000.22000.2200938,943
Dec 20, 20240.22000.22600.20600.21000.2100477,267
Dec 19, 20240.22200.22500.20400.21800.2180234,311
Dec 18, 20240.23100.23500.21800.21800.2180362,475
Dec 17, 20240.23900.24400.21100.23100.2310533,233
Dec 16, 20240.24300.25000.20400.23900.23901,206,869
Dec 13, 20240.20300.24700.20300.23500.23501,372,669
Dec 12, 20240.24300.24400.22100.22800.2280475,841
Dec 11, 20240.23900.23900.21500.22900.2290401,317
Dec 10, 20240.24700.24900.22000.22000.2200403,061
Dec 9, 20240.25300.26500.22100.24700.24702,040,557
Dec 6, 20240.24700.25900.22800.24500.2450764,170
Dec 5, 20240.23800.25500.23800.24400.2440170,375
Dec 4, 20240.22700.23700.21900.23700.2370125,299
Dec 3, 20240.24100.25000.22100.23800.2380476,750
Dec 2, 20240.23500.24800.22000.23700.2370966,573
Nov 29, 20240.23500.24500.22200.23400.2340554,537
Nov 28, 20240.21500.24600.21500.23500.2350545,380
Nov 27, 20240.21100.25800.20500.23900.2390879,072
Nov 26, 20240.22700.22700.20500.20800.2080165,823
Nov 25, 20240.19950.22800.19550.22700.2270581,340
Nov 22, 20240.20100.29000.19850.22000.22001,278,482
Nov 21, 20240.21900.22000.20200.21800.2180278,182
Nov 20, 20240.20700.24000.20100.21900.2190291,941
Nov 19, 20240.21000.23000.19900.21000.2100421,741
Nov 18, 20240.22300.23000.20500.20800.208067,780
Nov 15, 20240.20900.22500.20800.22300.2230266,035
Nov 14, 20240.20100.22400.20100.20800.2080196,536
Nov 13, 20240.22300.22400.21200.22400.2240196,396
Nov 12, 20240.23700.24500.22200.22400.2240348,704
Nov 11, 20240.24200.24800.21800.22800.2280196,255
Nov 8, 20240.22300.24800.21700.23900.2390625,402
Nov 7, 20240.22200.22600.20000.22300.2230426,316
Nov 6, 20240.23500.23500.20600.20600.2060402,480
Nov 5, 20240.23100.23500.22000.23500.235041,925
Nov 4, 20240.23100.26700.22000.22300.2230478,824
Nov 1, 20240.23800.23800.22000.23800.2380325,286
Oct 31, 20240.22500.23900.21600.23800.2380297,169
Oct 30, 20240.22500.24000.21000.24000.2400788,643
Oct 29, 20240.22000.22000.19900.20900.2090354,778
Oct 28, 20240.22400.23000.20500.22000.2200363,101
Oct 25, 20240.24400.26900.22400.22400.2240817,359
Oct 24, 20240.23600.26800.21200.24500.2450816,808
Oct 23, 20240.22000.23200.20200.23200.2320301,084
Oct 22, 20240.20800.22700.20800.22000.2200136,362
Oct 21, 20240.20800.21200.18600.20800.2080185,205
Oct 18, 20240.20300.20800.18500.20800.2080256,901
Oct 17, 20240.22100.22100.19800.21700.2170485,471
Oct 16, 20240.20600.22100.20600.22100.221025,688
Oct 15, 20240.23000.23000.21000.21600.2160131,070
Oct 14, 20240.20100.24000.19050.23000.2300206,952
Oct 11, 20240.21000.21000.20000.21000.210038,621
Oct 10, 20240.22100.23000.21100.21100.2110243,675
Oct 9, 20240.23000.25000.21600.22000.2200371,064
Oct 8, 20240.20800.24100.20800.24100.2410161,540
Oct 7, 20240.23900.23900.21800.23900.239067,243
Oct 4, 20240.20200.24000.20000.24000.2400266,342
Oct 3, 20240.20200.21500.20000.20200.2020544,378
Oct 2, 20240.23900.24000.20100.20100.2010336,700
Oct 1, 20240.24500.24500.22900.23000.2300349,658
Sep 30, 20240.24500.25000.22100.24700.2470329,801
Sep 27, 20240.24400.24700.22400.24600.2460404,086
Sep 26, 20240.23600.25200.22000.24400.2440540,793
Sep 25, 20240.24400.24400.20400.23700.2370640,096
Sep 24, 20240.25500.25500.24000.24400.2440143,653
Sep 23, 20240.24900.25100.24100.25100.2510190,152
Sep 20, 20240.25200.27200.25000.25200.2520432,900
Sep 19, 20240.26200.27400.25200.25300.2530311,543
Sep 18, 20240.28600.28800.26600.27900.2790136,586
Sep 17, 20240.29000.29000.26000.27300.2730181,231
Sep 16, 20240.28700.29800.26300.29000.2900149,161
Sep 13, 20240.29400.29800.26800.28700.2870371,124
Sep 12, 20240.29000.29400.27100.29400.2940106,052
Sep 11, 20240.29400.30000.28000.29000.2900598,921
Sep 10, 20240.26900.30000.26900.29400.2940470,951
Sep 9, 20240.27000.27000.24000.26800.26801,588,729
Sep 6, 20240.28200.28300.27000.27000.2700214,824
Sep 5, 20240.31000.31000.27500.28300.2830445,189
Sep 4, 20240.26300.30000.26000.28500.28501,917,134
Sep 3, 20240.29500.29600.25500.27900.27903,154,929
Sep 2, 20240.23900.30000.18450.29600.29601,999,331
Aug 30, 20240.27500.27600.20500.23900.23901,360,695
Aug 29, 20240.28300.28400.25500.27500.2750365,398
Aug 28, 20240.28500.28900.21900.24800.24801,551,053
Aug 27, 20240.30400.30500.27000.27000.27001,838,799
Aug 26, 20240.26900.32000.25000.28900.28902,470,655
Aug 23, 20240.22000.27000.22000.25100.25102,704,571
Aug 22, 20240.19000.22000.18200.21000.2100993,953
Aug 21, 20240.17750.19850.17650.18950.1895959,149
Aug 20, 20240.19100.21400.16750.17600.17601,567,113
Aug 19, 20240.15800.16800.15800.16750.167565,777
Aug 16, 20240.17300.17300.15750.16900.1690373,269
Aug 15, 20240.17200.17300.17050.17300.1730100,485
Aug 14, 20240.22900.22900.17200.17200.1720469,465
Aug 13, 20240.17100.17800.16000.17500.1750344,918
Aug 12, 20240.14900.17100.14900.17100.1710398,690
Aug 9, 20240.15850.15850.14900.15300.1530213,937
Aug 8, 20240.16500.16550.14800.15850.1585165,070
Aug 7, 20240.17950.17950.14650.16850.16852,074,778
Aug 6, 20240.14350.18000.14350.17000.17001,896,781
Aug 5, 20240.15400.15400.14100.14150.1415439,174
Aug 2, 20240.17200.17750.15900.15900.1590347,258
Aug 1, 20240.15850.17900.15500.17100.17101,408,882
Jul 31, 20240.14600.15850.14500.15850.1585538,135
Jul 30, 20240.15600.15600.14500.14600.1460198,740
Jul 29, 20240.15000.16000.14300.15600.15601,441,003
Jul 26, 20240.12950.16450.12950.14000.14002,217,864
Jul 25, 20240.12700.13000.12400.12900.1290259,117
Jul 24, 20240.12500.12950.11950.12500.1250209,837
Jul 23, 20240.13000.13000.12050.12100.1210238,838
Jul 22, 20240.12400.13100.12400.12500.1250258,130
Jul 19, 20240.12350.12500.11000.12500.125083,451
Jul 18, 20240.12450.12500.12350.12350.1235138,239
Jul 17, 20240.12150.12150.12000.12000.1200117,666
Jul 16, 20240.13100.13150.12000.12500.1250160,452
Jul 15, 20240.13000.13000.12950.12950.1295236,858
Jul 12, 20240.12900.13250.12500.12850.1285280,401
Jul 11, 20240.12750.13200.12750.13150.1315401,849
Jul 10, 20240.12900.13350.12450.13000.1300407,914
Jul 9, 20240.13000.13900.13000.13150.1315707,230
Jul 8, 20240.13150.13700.12500.13000.1300411,915
Jul 5, 20240.13800.13800.12550.12750.1275559,800
Jul 4, 20240.12450.16500.12450.13800.13803,775,148
Jul 3, 20240.13000.13700.11750.12500.12501,605,792
Jul 2, 20240.12800.20100.12050.12650.12658,127,933
Jul 1, 20240.12000.12850.12000.12800.1280108,958
Jun 28, 20240.12150.12850.12100.12850.128574,878
Jun 27, 20240.13150.13150.12350.12900.1290179,566
Jun 26, 20240.11800.12700.11600.12400.1240475,000
Jun 25, 20240.12500.12950.11800.12700.1270264,232
Jun 24, 20240.13450.13450.12500.12500.125075,443
Jun 20, 20240.13200.13900.13100.13700.1370211,086
Jun 19, 20240.13250.14000.13150.13150.1315306,757
Jun 18, 20240.13100.13250.12600.13250.132585,296
Jun 17, 20240.13500.13500.12150.12850.128554,115
Jun 14, 20240.13900.14000.13000.13550.135574,985
Jun 13, 20240.13300.13950.13300.13550.135582,855
Jun 12, 20240.13900.14500.13650.13950.1395150,142
Jun 11, 20240.13900.13900.13050.13750.137580,174
Jun 10, 20240.13000.13950.12600.13200.1320463,893
Jun 7, 20240.14300.16000.13950.14950.14951,783,284
Jun 5, 20240.15500.15500.13050.13950.1395110,000
Jun 4, 20240.13900.15250.13500.14700.1470859,130
Jun 3, 20240.14000.14000.12700.13900.1390545,404
May 31, 20240.14000.14000.13100.13200.132015,314
May 30, 20240.14000.14500.13000.13050.13051,474,597
May 29, 20240.13750.14000.13000.14000.1400145,148
May 28, 20240.13750.13750.12350.13750.1375167,059
May 27, 20240.13950.14450.12700.13700.1370786,954
May 24, 20240.14000.14300.13150.13950.1395463,136
May 23, 20240.14000.14000.12950.14000.1400812,293
May 22, 20240.13200.13200.13100.13200.1320176,325
May 21, 20240.13000.13600.12250.13200.1320217,382
May 20, 20240.14000.14000.12200.13000.1300371,692
May 17, 20240.12600.12600.12100.12500.1250563,624
May 16, 20240.12600.12600.11750.12600.1260269,986
May 15, 20240.12200.12650.12050.12600.1260137,966
May 14, 20240.12550.13750.11550.12200.1220928,192
May 13, 20240.13100.13250.13000.13000.1300232,088
May 10, 20240.13950.14000.13000.13050.1305742,443
May 8, 20240.12500.15050.11400.14000.14001,003,116
May 7, 20240.12050.12350.12000.12350.1235206,161
May 6, 20240.12200.12200.11450.12000.120047,339
May 3, 20240.11500.12200.11500.12200.1220465,074
May 2, 20240.11950.11950.10950.11450.1145121,262
Apr 30, 20240.11500.12050.11050.11600.1160274,440
Apr 29, 20240.11700.12450.11500.11500.1150941,872

Related Tickers

SNZZF Senzime AB (publ)
0.3935
-28.45%
 
6YC.F Senzime AB (publ)
0.4075
-3.89%
 
QLINEA.ST Q-linea AB (publ)
0.0380
0.00%
 
ACARIX.ST Acarix AB (publ)
0.2115
-0.70%