Cynca Nordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 4.750 | 5.595 | 4.750 | 5.185 | 51.850 | 204,662 |
| 2023-12-01 | 4.368 | 4.690 | 4.298 | 4.688 | 46.880 | 54,557 |
| 2023-11-30 | 4.664 | 4.664 | 4.252 | 4.368 | 43.680 | 512,898 |
| 2023-11-29 | 4.140 | 4.700 | 4.104 | 4.636 | 46.360 | 134,763 |
| 2023-11-28 | 4.082 | 4.200 | 4.004 | 4.094 | 40.940 | 48,693 |
| 2023-11-27 | 4.154 | 4.190 | 4.072 | 4.084 | 40.840 | 70,833 |
| 2023-11-24 | 4.110 | 4.196 | 4.004 | 4.066 | 40.660 | 58,009 |
| 2023-11-23 | 4.314 | 4.380 | 4.050 | 4.110 | 41.100 | 59,666 |
| 2023-11-22 | 4.120 | 4.400 | 4.112 | 4.316 | 43.160 | 55,556 |
| 2023-11-21 | 4.120 | 4.200 | 4.100 | 4.200 | 42.000 | 63,370 |
| 2023-11-20 | 4.202 | 4.396 | 4.130 | 4.220 | 42.200 | 62,305 |
| 2023-11-17 | 4.162 | 4.300 | 4.162 | 4.250 | 42.500 | 69,670 |
| 2023-11-16 | 4.850 | 4.850 | 4.160 | 4.162 | 41.620 | 219,084 |
| 2023-11-15 | 4.500 | 4.686 | 4.074 | 4.500 | 45.000 | 73,880 |
| 2023-11-14 | 3.966 | 4.500 | 3.800 | 4.500 | 45.000 | 106,213 |
| 2023-11-13 | 3.872 | 3.966 | 3.666 | 3.966 | 39.660 | 37,186 |
| 2023-11-10 | 4.146 | 4.196 | 3.856 | 3.872 | 38.720 | 24,816 |
| 2023-11-09 | 4.118 | 4.288 | 4.034 | 4.142 | 41.420 | 29,900 |
| 2023-11-08 | 3.888 | 4.284 | 3.800 | 4.118 | 41.180 | 52,298 |
| 2023-11-07 | 4.106 | 4.274 | 3.864 | 3.864 | 38.640 | 91,098 |
| 2023-11-06 | 3.986 | 4.498 | 3.860 | 4.098 | 40.980 | 117,612 |
| 2023-11-03 | 3.650 | 3.958 | 3.524 | 3.820 | 38.200 | 137,245 |
| 2023-11-02 | 3.134 | 3.598 | 3.134 | 3.594 | 35.940 | 374,333 |
| 2023-11-01 | 3.466 | 3.478 | 3.108 | 3.122 | 31.220 | 125,323 |
| 2023-10-31 | 3.578 | 3.578 | 3.360 | 3.466 | 34.660 | 54,361 |
| 2023-10-30 | 3.430 | 3.620 | 3.246 | 3.582 | 35.820 | 67,472 |
| 2023-10-27 | 3.384 | 3.502 | 3.302 | 3.402 | 34.020 | 69,220 |
| 2023-10-26 | 3.368 | 3.478 | 3.290 | 3.384 | 33.840 | 82,941 |
| 2023-10-25 | 3.640 | 3.658 | 3.368 | 3.368 | 33.680 | 42,864 |
| 2023-10-24 | 3.600 | 3.666 | 3.530 | 3.602 | 36.020 | 29,873 |
| 2023-10-23 | 3.682 | 3.802 | 3.480 | 3.532 | 35.320 | 43,730 |
| 2023-10-20 | 3.480 | 3.728 | 3.480 | 3.682 | 36.820 | 44,409 |
| 2023-10-19 | 3.800 | 3.800 | 3.520 | 3.626 | 36.260 | 100,697 |
| 2023-10-18 | 4.000 | 4.000 | 3.800 | 3.800 | 38.000 | 47,890 |
| 2023-10-17 | 4.002 | 4.080 | 3.912 | 4.004 | 40.040 | 52,504 |
| 2023-10-16 | 3.746 | 4.114 | 3.746 | 4.002 | 40.020 | 117,360 |
| 2023-10-13 | 4.014 | 4.014 | 3.720 | 3.746 | 37.460 | 95,658 |
| 2023-10-12 | 4.150 | 4.310 | 3.970 | 4.014 | 40.140 | 65,861 |
| 2023-10-11 | 4.420 | 4.420 | 3.988 | 4.114 | 41.140 | 152,505 |
| 2023-10-10 | 4.100 | 4.764 | 4.100 | 4.334 | 43.340 | 213,392 |
| 2023-10-09 | 3.764 | 4.434 | 3.762 | 4.072 | 40.720 | 140,859 |
| 2023-10-06 | 4.200 | 4.244 | 3.740 | 3.764 | 37.640 | 234,585 |
| 2023-10-05 | 4.324 | 4.346 | 4.166 | 4.202 | 42.020 | 56,996 |
| 2023-10-04 | 4.390 | 4.390 | 4.274 | 4.324 | 43.240 | 36,095 |
| 2023-10-03 | 4.500 | 4.508 | 4.302 | 4.392 | 43.920 | 98,902 |
| 2023-10-02 | 4.500 | 4.678 | 4.384 | 4.450 | 44.500 | 58,336 |
| 2023-09-29 | 4.574 | 4.826 | 4.500 | 4.500 | 45.000 | 64,115 |
| 2023-09-28 | 4.478 | 4.574 | 4.378 | 4.574 | 45.740 | 90,141 |
| 2023-09-27 | 4.646 | 4.716 | 4.466 | 4.478 | 44.780 | 41,088 |
| 2023-09-26 | 4.900 | 5.000 | 4.546 | 4.646 | 46.460 | 67,903 |
| 2023-09-25 | 5.000 | 5.045 | 4.700 | 4.724 | 47.240 | 42,546 |
| 2023-09-22 | 5.220 | 5.220 | 4.894 | 5.000 | 50.000 | 41,232 |
| 2023-09-21 | 5.000 | 5.300 | 4.888 | 5.040 | 50.400 | 59,859 |
| 2023-09-20 | 5.090 | 5.240 | 4.846 | 5.110 | 51.100 | 45,642 |
| 2023-09-19 | 4.860 | 5.045 | 4.806 | 4.924 | 49.240 | 29,286 |
| 2023-09-18 | 4.970 | 5.035 | 4.806 | 4.860 | 48.600 | 101,939 |
| 2023-09-15 | 4.988 | 5.000 | 4.860 | 4.964 | 49.640 | 40,142 |
| 2023-09-14 | 4.988 | 5.015 | 4.742 | 4.990 | 49.900 | 57,710 |
| 2023-09-13 | 5.205 | 5.245 | 4.840 | 4.988 | 49.880 | 124,909 |
| 2023-09-12 | 5.115 | 5.400 | 5.115 | 5.135 | 51.350 | 43,731 |
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.