Cynca Nordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 8.620 | 8.620 | 8.335 | 8.440 | 84.400 | 36,212 |
| 2024-02-28 | 8.900 | 8.920 | 8.255 | 8.465 | 84.650 | 55,473 |
| 2024-02-27 | 9.030 | 9.295 | 8.500 | 8.810 | 88.100 | 117,559 |
| 2024-02-26 | 8.900 | 9.400 | 8.870 | 8.950 | 89.500 | 122,599 |
| 2024-02-23 | 8.800 | 9.185 | 8.565 | 8.620 | 86.200 | 54,745 |
| 2024-02-22 | 8.450 | 8.800 | 8.225 | 8.800 | 88.000 | 76,320 |
| 2024-02-21 | 8.050 | 8.780 | 8.000 | 8.450 | 84.500 | 116,788 |
| 2024-02-20 | 7.960 | 8.010 | 7.555 | 7.995 | 79.950 | 43,980 |
| 2024-02-19 | 7.340 | 8.000 | 7.340 | 7.960 | 79.600 | 105,115 |
| 2024-02-16 | 7.325 | 7.500 | 7.005 | 7.480 | 74.800 | 93,451 |
| 2024-02-15 | 7.530 | 7.530 | 6.985 | 7.320 | 73.200 | 106,045 |
| 2024-02-14 | 7.670 | 7.725 | 7.455 | 7.530 | 75.300 | 38,028 |
| 2024-02-13 | 7.925 | 8.040 | 7.595 | 7.670 | 76.700 | 26,068 |
| 2024-02-12 | 7.740 | 8.070 | 7.595 | 7.925 | 79.250 | 44,410 |
| 2024-02-09 | 8.010 | 8.010 | 7.750 | 7.750 | 77.500 | 50,230 |
| 2024-02-08 | 8.120 | 8.245 | 7.700 | 7.915 | 79.150 | 95,441 |
| 2024-02-07 | 7.985 | 8.330 | 7.975 | 8.040 | 80.400 | 16,395 |
| 2024-02-06 | 7.955 | 8.245 | 7.900 | 7.985 | 79.850 | 20,956 |
| 2024-02-05 | 8.570 | 8.680 | 7.700 | 7.950 | 79.500 | 97,421 |
| 2024-02-02 | 8.000 | 8.770 | 7.950 | 8.470 | 84.700 | 78,497 |
| 2024-02-01 | 8.075 | 8.250 | 7.850 | 8.000 | 80.000 | 61,208 |
| 2024-01-31 | 7.935 | 8.080 | 7.690 | 8.010 | 80.100 | 52,950 |
| 2024-01-30 | 7.870 | 8.040 | 7.560 | 7.770 | 77.700 | 29,488 |
| 2024-01-29 | 7.330 | 7.970 | 7.310 | 7.870 | 78.700 | 44,148 |
| 2024-01-26 | 7.510 | 7.555 | 7.290 | 7.405 | 74.050 | 20,978 |
| 2024-01-25 | 7.535 | 7.630 | 7.245 | 7.405 | 74.050 | 39,608 |
| 2024-01-24 | 7.550 | 7.880 | 7.415 | 7.540 | 75.400 | 43,547 |
| 2024-01-23 | 7.195 | 7.690 | 7.195 | 7.515 | 75.150 | 34,104 |
| 2024-01-22 | 7.345 | 7.785 | 7.050 | 7.195 | 71.950 | 43,694 |
| 2024-01-19 | 7.685 | 7.685 | 7.270 | 7.345 | 73.450 | 49,284 |
| 2024-01-18 | 7.800 | 7.995 | 7.580 | 7.690 | 76.900 | 50,594 |
| 2024-01-17 | 8.175 | 8.175 | 7.585 | 7.800 | 78.000 | 59,207 |
| 2024-01-16 | 7.910 | 8.250 | 7.675 | 8.195 | 81.950 | 67,254 |
| 2024-01-15 | 8.245 | 8.245 | 7.865 | 7.865 | 78.650 | 74,356 |
| 2024-01-12 | 7.580 | 8.295 | 7.195 | 8.195 | 81.950 | 160,522 |
| 2024-01-11 | 8.200 | 8.290 | 7.540 | 7.580 | 75.800 | 61,209 |
| 2024-01-10 | 8.340 | 8.395 | 7.775 | 8.015 | 80.150 | 91,018 |
| 2024-01-09 | 7.750 | 8.460 | 7.505 | 7.975 | 79.750 | 142,250 |
| 2024-01-08 | 7.050 | 7.800 | 6.830 | 7.720 | 77.200 | 97,665 |
| 2024-01-05 | 7.355 | 7.355 | 6.875 | 7.050 | 70.500 | 28,483 |
| 2024-01-04 | 6.600 | 7.455 | 6.600 | 7.220 | 72.200 | 111,676 |
| 2024-01-03 | 6.770 | 6.770 | 6.255 | 6.600 | 66.000 | 210,004 |
| 2024-01-02 | 7.350 | 7.635 | 6.710 | 6.770 | 67.700 | 83,303 |
| 2023-12-29 | 7.510 | 7.945 | 7.250 | 7.250 | 72.500 | 80,034 |
| 2023-12-28 | 7.165 | 7.800 | 7.165 | 7.435 | 74.350 | 62,782 |
| 2023-12-27 | 7.710 | 8.190 | 7.150 | 7.165 | 71.650 | 88,325 |
| 2023-12-22 | 7.545 | 7.800 | 7.205 | 7.610 | 76.100 | 69,754 |
| 2023-12-21 | 7.150 | 7.535 | 6.870 | 7.530 | 75.300 | 57,224 |
| 2023-12-20 | 7.385 | 7.550 | 7.130 | 7.270 | 72.700 | 83,695 |
| 2023-12-19 | 6.620 | 7.795 | 6.580 | 7.370 | 73.700 | 217,346 |
| 2023-12-18 | 6.595 | 6.745 | 6.480 | 6.595 | 65.950 | 40,192 |
| 2023-12-15 | 6.560 | 6.700 | 6.330 | 6.420 | 64.200 | 74,633 |
| 2023-12-14 | 6.330 | 6.720 | 6.300 | 6.540 | 65.400 | 177,714 |
| 2023-12-13 | 7.025 | 7.230 | 6.030 | 6.065 | 60.650 | 219,154 |
| 2023-12-12 | 6.360 | 7.465 | 6.300 | 7.000 | 70.000 | 1,008,945 |
| 2023-12-11 | 6.100 | 6.865 | 6.100 | 6.340 | 63.400 | 74,898 |
| 2023-12-08 | 6.670 | 6.670 | 6.060 | 6.075 | 60.750 | 87,984 |
| 2023-12-07 | 6.825 | 6.945 | 6.300 | 6.670 | 66.700 | 89,265 |
| 2023-12-06 | 6.200 | 7.275 | 6.200 | 6.845 | 68.450 | 213,555 |
| 2023-12-05 | 5.185 | 6.445 | 5.185 | 6.170 | 61.700 | 225,977 |
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.