Cynca Nordic AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	5.160	5.265	4.932	5.115	51.150	487,117
2023-09-08	5.600	5.675	5.123	5.180	51.800	323,939
2023-09-07	5.840	5.958	5.600	5.640	56.400	34,226
2023-09-06	5.640	5.790	5.400	5.670	56.700	270,688
2023-09-05	6.005	6.285	5.600	5.630	56.300	77,487
2023-09-04	6.370	6.370	5.965	6.000	60.000	62,548
2023-09-01	6.170	6.495	6.055	6.370	63.700	63,119
2023-08-31	6.075	6.195	5.935	6.195	61.950	96,303
2023-08-30	6.500	6.720	5.960	6.075	60.750	121,294
2023-08-29	7.030	7.135	6.285	6.480	64.800	221,661
2023-08-28	7.300	7.300	7.015	7.190	71.900	98,073
2023-08-25	7.000	7.370	7.000	7.175	71.750	48,527
2023-08-24	7.305	7.433	6.975	7.085	70.850	48,159
2023-08-23	7.500	7.850	7.205	7.320	73.200	63,500
2023-08-22	7.670	7.860	7.485	7.510	75.100	41,152
2023-08-21	7.955	7.955	7.575	7.670	76.700	19,256
2023-08-18	8.170	8.250	7.805	8.025	80.250	11,636
2023-08-17	7.985	8.863	7.505	8.270	82.700	49,468
2023-08-16	8.700	8.700	7.985	8.025	80.250	60,361
2023-08-15	8.980	9.040	8.650	8.660	86.600	33,747
2023-08-14	9.000	9.020	8.865	9.000	90.000	17,310
2023-08-11	9.050	9.150	8.980	9.075	90.750	20,922
2023-08-10	9.365	9.365	9.020	9.115	91.150	20,805
2023-08-09	8.775	9.075	8.775	8.990	89.900	25,244
2023-08-08	9.055	9.055	8.755	8.775	87.750	34,612
2023-08-07	9.350	9.400	9.055	9.055	90.550	14,605
2023-08-04	9.595	9.595	9.235	9.405	94.050	17,734
2023-08-03	9.525	9.695	9.420	9.600	96.000	17,210
2023-08-02	9.970	9.970	9.520	9.555	95.550	9,415
2023-08-01	9.995	9.995	9.780	9.875	98.750	3,826
2023-07-31	10.060	10.110	9.895	9.995	99.950	10,942
2023-07-28	10.000	10.070	9.870	10.070	100.70	7,011
2023-07-27	10.030	10.200	9.950	9.960	99.600	22,930
2023-07-26	9.995	10.140	9.945	10.030	100.30	31,027
2023-07-25	9.995	10.360	9.875	9.995	99.950	30,904
2023-07-24	9.640	9.990	9.600	9.980	99.800	10,476
2023-07-21	9.765	9.765	9.500	9.705	97.050	17,345
2023-07-20	9.995	9.995	9.600	9.785	97.850	20,355
2023-07-19	10.190	10.210	9.925	10.000	100.00	33,937
2023-07-18	9.740	10.200	9.740	10.180	101.80	36,345
2023-07-17	9.515	9.900	9.450	9.740	97.400	31,545
2023-07-14	9.920	9.920	9.520	9.520	95.200	15,942
2023-07-13	9.930	10.480	9.850	9.920	99.200	18,414
2023-07-12	10.120	10.300	9.905	10.200	102.00	48,316
2023-07-11	8.910	10.180	8.910	10.050	100.50	75,840
2023-07-10	9.920	9.925	9.695	9.870	98.700	13,099
2023-07-07	10.000	10.090	9.830	9.925	99.250	20,950
2023-07-06	10.120	10.120	9.710	9.820	98.200	55,450
2023-07-05	10.280	10.490	10.130	10.130	101.30	49,777
2023-07-04	10.060	10.300	9.990	10.300	103.00	24,597
2023-07-03	10.290	10.290	9.960	10.060	100.60	40,438
2023-06-30	10.270	10.420	10.030	10.400	104.00	28,205
2023-06-29	10.640	10.650	10.250	10.290	102.90	16,789
2023-06-28	11.000	11.000	10.410	10.640	106.40	16,725
2023-06-27	10.510	10.510	10.060	10.370	103.70	25,431
2023-06-26	10.320	10.510	10.210	10.450	104.50	38,989
2023-06-22	10.500	10.570	10.300	10.320	103.20	48,200
2023-06-21	10.150	10.550	10.060	10.470	104.70	49,458
2023-06-20	10.090	10.260	10.080	10.230	102.30	37,375
2023-06-19	10.170	10.320	9.950	10.310	103.10	38,903

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.