Cynca Nordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 9.230 | 9.240 | 8.900 | 8.910 | 89.100 | 38,484 |
| 2024-05-28 | 9.130 | 9.340 | 9.050 | 9.240 | 92.400 | 33,978 |
| 2024-05-27 | 9.000 | 9.300 | 8.920 | 9.140 | 91.400 | 19,813 |
| 2024-05-24 | 9.210 | 9.300 | 8.980 | 9.000 | 90.000 | 27,561 |
| 2024-05-23 | 9.340 | 9.400 | 9.150 | 9.310 | 93.100 | 61,236 |
| 2024-05-22 | 9.030 | 9.400 | 9.020 | 9.200 | 92.000 | 35,614 |
| 2024-05-21 | 9.410 | 9.560 | 9.030 | 9.030 | 90.300 | 15,951 |
| 2024-05-20 | 9.080 | 9.720 | 9.020 | 9.400 | 94.000 | 67,653 |
| 2024-05-17 | 9.010 | 9.220 | 8.830 | 9.090 | 90.900 | 32,602 |
| 2024-05-16 | 9.340 | 9.520 | 9.050 | 9.110 | 91.100 | 45,061 |
| 2024-05-15 | 9.480 | 9.490 | 9.230 | 9.390 | 93.900 | 31,650 |
| 2024-05-14 | 9.240 | 9.490 | 9.020 | 9.480 | 94.800 | 28,984 |
| 2024-05-13 | 8.970 | 9.470 | 8.930 | 9.240 | 92.400 | 38,819 |
| 2024-05-10 | 8.890 | 9.160 | 8.720 | 8.970 | 89.700 | 50,051 |
| 2024-05-08 | 8.410 | 9.000 | 8.250 | 8.890 | 88.900 | 50,944 |
| 2024-05-07 | 7.980 | 8.570 | 7.690 | 8.440 | 84.400 | 107,677 |
| 2024-05-06 | 7.960 | 8.000 | 7.660 | 7.980 | 79.800 | 19,547 |
| 2024-05-03 | 7.000 | 8.090 | 6.890 | 7.960 | 79.600 | 75,867 |
| 2024-05-02 | 7.490 | 7.510 | 7.150 | 7.260 | 72.600 | 36,297 |
| 2024-04-30 | 7.400 | 7.680 | 7.300 | 7.520 | 75.200 | 16,860 |
| 2024-04-29 | 7.320 | 7.390 | 7.080 | 7.390 | 73.900 | 22,273 |
| 2024-04-26 | 7.110 | 7.380 | 6.890 | 7.220 | 72.200 | 70,940 |
| 2024-04-25 | 7.100 | 7.840 | 6.820 | 6.970 | 69.700 | 131,094 |
| 2024-04-24 | 6.870 | 6.990 | 6.620 | 6.900 | 69.000 | 31,385 |
| 2024-04-23 | 6.600 | 6.850 | 6.550 | 6.810 | 68.100 | 55,493 |
| 2024-04-22 | 6.740 | 6.850 | 6.480 | 6.650 | 66.500 | 72,029 |
| 2024-04-19 | 6.790 | 6.830 | 6.540 | 6.680 | 66.800 | 51,550 |
| 2024-04-18 | 6.840 | 6.950 | 6.610 | 6.800 | 68.000 | 48,072 |
| 2024-04-17 | 7.010 | 7.390 | 6.910 | 6.960 | 69.600 | 31,730 |
| 2024-04-16 | 7.200 | 7.230 | 6.520 | 6.980 | 69.800 | 43,300 |
| 2024-04-15 | 7.550 | 7.860 | 7.240 | 7.240 | 72.400 | 51,295 |
| 2024-04-12 | 7.600 | 7.810 | 7.510 | 7.540 | 75.400 | 67,236 |
| 2024-04-11 | 8.290 | 8.290 | 7.420 | 7.570 | 75.700 | 108,404 |
| 2024-04-10 | 8.500 | 8.750 | 8.330 | 8.390 | 83.900 | 31,720 |
| 2024-04-09 | 8.590 | 8.590 | 8.300 | 8.450 | 84.500 | 19,148 |
| 2024-04-08 | 8.520 | 8.650 | 8.510 | 8.590 | 85.900 | 13,791 |
| 2024-04-05 | 8.930 | 8.970 | 8.520 | 8.520 | 85.200 | 16,248 |
| 2024-04-04 | 8.710 | 8.990 | 8.690 | 8.930 | 89.300 | 42,574 |
| 2024-04-03 | 8.510 | 8.630 | 8.400 | 8.630 | 86.300 | 16,570 |
| 2024-04-02 | 8.940 | 9.000 | 8.330 | 8.510 | 85.100 | 42,971 |
| 2024-03-28 | 8.615 | 9.150 | 8.510 | 8.935 | 89.350 | 52,575 |
| 2024-03-27 | 8.145 | 8.695 | 8.100 | 8.615 | 86.150 | 36,917 |
| 2024-03-26 | 8.125 | 8.265 | 7.855 | 8.145 | 81.450 | 46,453 |
| 2024-03-25 | 8.160 | 8.400 | 7.810 | 8.125 | 81.250 | 59,864 |
| 2024-03-22 | 8.425 | 8.750 | 8.140 | 8.160 | 81.600 | 51,127 |
| 2024-03-21 | 8.105 | 8.600 | 8.105 | 8.425 | 84.250 | 47,274 |
| 2024-03-20 | 8.620 | 8.645 | 8.340 | 8.340 | 83.400 | 51,335 |
| 2024-03-19 | 8.980 | 9.040 | 8.620 | 8.635 | 86.350 | 35,043 |
| 2024-03-18 | 8.795 | 9.150 | 8.620 | 8.980 | 89.800 | 27,208 |
| 2024-03-15 | 8.610 | 8.875 | 8.425 | 8.795 | 87.950 | 62,464 |
| 2024-03-14 | 8.990 | 9.550 | 8.750 | 8.795 | 87.950 | 73,897 |
| 2024-03-13 | 8.820 | 9.080 | 8.680 | 8.985 | 89.850 | 34,717 |
| 2024-03-12 | 8.390 | 8.850 | 8.210 | 8.820 | 88.200 | 51,115 |
| 2024-03-11 | 8.515 | 8.710 | 8.295 | 8.350 | 83.500 | 62,976 |
| 2024-03-08 | 8.940 | 9.190 | 8.290 | 8.515 | 85.150 | 87,894 |
| 2024-03-07 | 9.000 | 9.130 | 8.750 | 8.940 | 89.400 | 43,180 |
| 2024-03-06 | 8.900 | 9.295 | 8.665 | 9.130 | 91.300 | 71,095 |
| 2024-03-05 | 9.215 | 9.240 | 8.790 | 8.900 | 89.000 | 54,581 |
| 2024-03-04 | 9.000 | 9.650 | 8.805 | 9.105 | 91.050 | 95,178 |
| 2024-03-01 | 8.790 | 9.030 | 8.500 | 9.000 | 90.000 | 61,488 |
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.