Cynca Nordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	10.170	10.320	9.950	10.310	103.10	38,903
2023-06-16	10.400	10.540	10.120	10.180	101.80	43,538
2023-06-15	10.410	10.430	10.260	10.400	104.00	22,787
2023-06-14	10.030	10.500	9.845	10.430	104.30	52,294
2023-06-13	10.790	10.790	10.040	10.070	100.70	106,737
2023-06-12	10.310	10.870	10.310	10.580	105.80	166,391
2023-06-09	10.380	10.780	10.140	10.680	106.80	107,917
2023-06-08	10.510	10.690	10.310	10.370	103.70	44,735
2023-06-07	11.000	11.080	10.750	10.810	108.10	52,341
2023-06-05	11.010	11.050	10.760	10.970	109.70	46,223
2023-06-02	10.550	11.010	10.550	11.000	110.00	28,720
2023-06-01	11.400	11.400	10.770	11.000	110.00	38,165
2023-05-31	11.560	11.560	11.260	11.400	114.00	413,256
2023-05-30	11.620	11.830	11.530	11.570	115.70	51,304
2023-05-29	11.200	11.990	11.200	11.620	116.20	25,572
2023-05-26	11.510	12.050	11.510	11.790	117.90	40,151
2023-05-25	11.530	11.880	11.480	11.500	115.00	44,417
2023-05-24	11.880	11.880	11.350	11.530	115.30	46,625
2023-05-23	11.940	12.040	11.790	11.900	119.00	120,822
2023-05-22	11.800	11.940	11.530	11.940	119.40	50,224
2023-05-19	11.700	12.110	11.700	11.870	118.70	26,696
2023-05-17	11.900	11.950	11.580	11.690	116.90	13,578
2023-05-16	12.480	12.480	11.630	11.990	119.90	82,424
2023-05-15	12.090	13.100	12.050	12.500	125.00	49,113
2023-05-12	12.900	13.100	11.640	12.000	120.00	166,920
2023-05-11	12.650	12.780	12.470	12.620	126.20	30,583
2023-05-10	11.800	12.590	11.800	12.320	123.20	27,021
2023-05-09	12.090	12.180	11.730	11.790	117.90	20,925
2023-05-08	12.840	12.840	12.140	12.140	121.40	41,015
2023-05-05	12.200	12.890	12.200	12.840	128.40	34,942
2023-05-04	12.550	13.000	12.320	12.830	128.30	20,485
2023-05-03	13.300	13.300	12.430	12.600	126.00	20,438
2023-05-02	13.320	13.800	13.110	13.270	132.70	16,088
2023-04-28	13.900	13.990	13.150	13.320	133.20	25,190
2023-04-27	13.000	13.890	12.980	13.610	136.10	20,629
2023-04-26	13.100	13.110	12.680	12.980	129.80	21,312
2023-04-25	13.550	13.790	13.090	13.110	131.10	23,450
2023-04-24	13.270	13.730	13.010	13.540	135.40	14,989
2023-04-21	12.990	13.380	12.950	13.280	132.80	17,573
2023-04-20	13.670	13.730	13.260	13.320	133.20	9,330
2023-04-19	13.910	14.010	13.320	13.670	136.70	18,441
2023-04-18	13.780	13.990	13.270	13.910	139.10	31,854
2023-04-17	13.440	13.920	13.300	13.800	138.00	16,416
2023-04-14	13.760	13.900	13.360	13.480	134.80	14,471
2023-04-13	12.970	13.790	12.940	13.560	135.60	40,245
2023-04-12	13.390	13.390	12.860	12.960	129.60	27,446
2023-04-11	12.610	13.460	12.610	13.180	131.80	34,843
2023-04-06	12.210	12.870	12.200	12.610	126.10	13,051
2023-04-05	12.590	12.590	12.060	12.210	122.10	37,339
2023-04-04	13.500	13.500	12.120	12.510	125.10	109,300
2023-04-03	12.820	12.820	11.610	11.770	117.70	48,494
2023-03-31	11.815	12.920	11.715	12.815	128.15	33,605
2023-03-30	11.330	12.225	11.305	11.805	118.05	52,977
2023-03-29	11.040	11.540	11.040	11.215	112.15	37,616
2023-03-28	11.310	11.570	11.210	11.320	113.20	17,579
2023-03-27	11.410	11.695	11.250	11.345	113.45	161,470
2023-03-24	11.970	12.295	11.350	11.410	114.10	30,234
2023-03-23	11.960	12.065	11.750	11.970	119.70	16,136
2023-03-22	12.660	12.660	12.000	12.115	121.15	21,516
2023-03-21	12.920	13.065	12.255	12.660	126.60	36,441

← NewerPage 15 of 22 · 1,263 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.