Cynca Nordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 9.840 | 10.140 | 9.760 | 9.980 | 99.800 | 16,881 |
| 2024-08-22 | 10.000 | 10.000 | 9.820 | 9.840 | 98.400 | 10,705 |
| 2024-08-21 | 10.200 | 10.200 | 9.890 | 9.920 | 99.200 | 26,319 |
| 2024-08-20 | 10.380 | 10.600 | 9.930 | 10.200 | 102.00 | 36,389 |
| 2024-08-19 | 9.400 | 10.120 | 9.130 | 10.040 | 100.40 | 276,920 |
| 2024-08-16 | 9.920 | 9.920 | 9.120 | 9.370 | 93.700 | 96,152 |
| 2024-08-15 | 9.360 | 10.060 | 8.870 | 9.920 | 99.200 | 264,542 |
| 2024-08-14 | 10.320 | 10.760 | 10.320 | 10.680 | 106.80 | 13,782 |
| 2024-08-13 | 10.500 | 10.780 | 10.200 | 10.700 | 107.00 | 19,894 |
| 2024-08-12 | 10.800 | 10.800 | 10.280 | 10.460 | 104.60 | 15,134 |
| 2024-08-09 | 10.200 | 10.880 | 10.200 | 10.620 | 106.20 | 97,104 |
| 2024-08-08 | 9.830 | 10.100 | 9.510 | 10.080 | 100.80 | 9,416 |
| 2024-08-07 | 9.810 | 9.960 | 9.500 | 9.830 | 98.300 | 32,527 |
| 2024-08-06 | 9.330 | 9.800 | 9.030 | 9.610 | 96.100 | 16,115 |
| 2024-08-05 | 9.030 | 9.410 | 8.560 | 9.330 | 93.300 | 73,494 |
| 2024-08-02 | 9.670 | 9.670 | 9.260 | 9.410 | 94.100 | 32,063 |
| 2024-08-01 | 9.870 | 9.940 | 9.620 | 9.700 | 97.000 | 13,622 |
| 2024-07-31 | 9.990 | 10.300 | 9.830 | 9.880 | 98.800 | 8,972 |
| 2024-07-30 | 10.040 | 10.160 | 9.920 | 9.990 | 99.900 | 7,735 |
| 2024-07-29 | 10.220 | 10.420 | 10.020 | 10.020 | 100.20 | 10,812 |
| 2024-07-26 | 10.080 | 10.400 | 9.900 | 10.200 | 102.00 | 10,913 |
| 2024-07-25 | 10.160 | 10.300 | 9.830 | 10.100 | 101.00 | 21,956 |
| 2024-07-24 | 10.440 | 10.480 | 10.060 | 10.160 | 101.60 | 19,858 |
| 2024-07-23 | 10.840 | 10.840 | 10.380 | 10.440 | 104.40 | 17,945 |
| 2024-07-22 | 10.000 | 10.760 | 10.000 | 10.560 | 105.60 | 30,538 |
| 2024-07-19 | 10.400 | 10.420 | 10.020 | 10.020 | 100.20 | 12,704 |
| 2024-07-18 | 10.460 | 10.460 | 10.020 | 10.440 | 104.40 | 55,370 |
| 2024-07-17 | 9.700 | 10.600 | 9.700 | 10.400 | 104.00 | 198,616 |
| 2024-07-16 | 9.660 | 9.670 | 9.540 | 9.580 | 95.800 | 31,473 |
| 2024-07-15 | 9.940 | 9.940 | 9.670 | 9.670 | 96.700 | 12,347 |
| 2024-07-12 | 9.850 | 10.060 | 9.750 | 9.850 | 98.500 | 27,963 |
| 2024-07-11 | 9.740 | 9.850 | 9.520 | 9.850 | 98.500 | 27,602 |
| 2024-07-10 | 10.020 | 10.020 | 9.640 | 9.740 | 97.400 | 36,681 |
| 2024-07-09 | 9.640 | 10.060 | 9.410 | 9.970 | 99.700 | 76,485 |
| 2024-07-08 | 9.150 | 9.570 | 9.100 | 9.460 | 94.600 | 50,342 |
| 2024-07-05 | 9.200 | 9.240 | 9.050 | 9.190 | 91.900 | 42,391 |
| 2024-07-04 | 9.400 | 9.500 | 9.240 | 9.240 | 92.400 | 35,418 |
| 2024-07-03 | 9.700 | 9.780 | 9.350 | 9.420 | 94.200 | 27,329 |
| 2024-07-02 | 9.840 | 9.860 | 9.540 | 9.700 | 97.000 | 35,735 |
| 2024-07-01 | 10.140 | 10.240 | 9.810 | 9.840 | 98.400 | 31,311 |
| 2024-06-28 | 10.420 | 10.500 | 10.060 | 10.120 | 101.20 | 31,009 |
| 2024-06-27 | 10.000 | 10.520 | 9.840 | 10.400 | 104.00 | 35,414 |
| 2024-06-26 | 9.900 | 10.060 | 9.550 | 9.770 | 97.700 | 47,295 |
| 2024-06-25 | 10.000 | 10.160 | 9.750 | 9.890 | 98.900 | 50,755 |
| 2024-06-24 | 10.000 | 10.200 | 9.700 | 9.890 | 98.900 | 71,085 |
| 2024-06-20 | 9.360 | 9.860 | 9.340 | 9.720 | 97.200 | 27,096 |
| 2024-06-19 | 9.600 | 9.600 | 9.230 | 9.350 | 93.500 | 39,905 |
| 2024-06-18 | 9.740 | 9.800 | 9.450 | 9.700 | 97.000 | 63,580 |
| 2024-06-17 | 10.300 | 10.420 | 9.510 | 9.740 | 97.400 | 66,435 |
| 2024-06-14 | 10.540 | 10.580 | 10.120 | 10.260 | 102.60 | 61,246 |
| 2024-06-13 | 10.980 | 11.160 | 10.420 | 10.540 | 105.40 | 46,611 |
| 2024-06-12 | 11.200 | 11.240 | 10.520 | 10.960 | 109.60 | 96,271 |
| 2024-06-11 | 10.400 | 11.440 | 10.200 | 11.280 | 112.80 | 162,982 |
| 2024-06-10 | 10.100 | 10.360 | 9.740 | 10.200 | 102.00 | 431,362 |
| 2024-06-07 | 9.990 | 10.600 | 9.740 | 10.060 | 100.60 | 114,328 |
| 2024-06-05 | 10.000 | 10.500 | 9.730 | 9.990 | 99.900 | 66,711 |
| 2024-06-04 | 9.660 | 10.320 | 9.440 | 9.970 | 99.700 | 122,449 |
| 2024-06-03 | 9.320 | 9.850 | 9.230 | 9.690 | 96.900 | 129,170 |
| 2024-05-31 | 9.250 | 9.300 | 8.960 | 9.300 | 93.000 | 54,208 |
| 2024-05-30 | 8.910 | 9.250 | 8.910 | 9.250 | 92.500 | 21,167 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 13.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.