Cynca Nordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	13.140	13.585	12.370	12.965	129.65	15,829
2023-03-17	13.500	13.705	12.970	13.060	130.60	34,025
2023-03-16	13.320	13.935	13.135	13.465	134.65	33,253
2023-03-15	14.100	14.500	12.985	13.200	132.00	68,967
2023-03-14	13.310	13.635	13.075	13.550	135.50	52,427
2023-03-13	13.580	14.000	12.845	13.390	133.90	34,844
2023-03-10	13.500	13.750	13.305	13.580	135.80	35,324
2023-03-09	14.280	14.280	13.525	13.795	137.95	1,157,251
2023-03-08	14.515	14.745	14.105	14.280	142.80	29,135
2023-03-07	14.995	15.390	14.600	14.710	147.10	30,818
2023-03-06	15.690	15.690	14.380	15.005	150.05	61,101
2023-03-03	15.725	16.220	15.385	15.690	156.90	42,277
2023-03-02	16.000	16.165	15.630	15.870	158.70	19,141
2023-03-01	16.820	16.840	15.910	16.075	160.75	24,369
2023-02-28	16.455	16.815	16.200	16.700	167.00	15,884
2023-02-27	16.045	16.620	16.045	16.490	164.90	15,603
2023-02-24	17.535	17.535	16.005	16.045	160.45	22,034
2023-02-23	16.700	17.250	16.385	17.145	171.45	57,164
2023-02-22	16.895	16.895	16.085	16.605	166.05	22,549
2023-02-21	17.170	17.615	16.820	16.900	169.00	20,536
2023-02-20	17.580	17.895	16.730	17.180	171.80	22,118
2023-02-17	18.540	18.880	17.270	17.350	173.50	81,959
2023-02-16	16.770	17.495	16.510	17.150	171.50	32,639
2023-02-15	16.710	16.995	16.470	16.770	167.70	20,038
2023-02-14	16.735	18.070	16.730	16.770	167.70	26,615
2023-02-13	16.500	16.800	15.880	16.730	167.30	15,537
2023-02-10	16.480	16.995	16.000	16.495	164.95	18,363
2023-02-09	17.260	17.520	16.450	16.480	164.80	24,939
2023-02-08	18.150	18.800	17.135	17.175	171.75	46,622
2023-02-07	18.400	18.505	17.900	18.150	181.50	60,158
2023-02-06	19.550	19.660	18.300	18.400	184.00	29,380
2023-02-03	19.640	20.200	19.115	19.695	196.95	35,619
2023-02-02	18.700	19.795	18.675	19.650	196.50	41,922
2023-02-01	18.310	19.030	17.920	18.605	186.05	19,716
2023-01-31	18.520	18.620	17.805	18.310	183.10	12,894
2023-01-30	18.760	19.210	18.205	18.520	185.20	9,759
2023-01-27	18.940	19.125	18.400	18.760	187.60	24,204
2023-01-26	18.600	19.195	18.330	18.935	189.35	13,629
2023-01-25	19.090	19.130	18.300	18.600	186.00	18,259
2023-01-24	19.005	19.375	18.875	19.090	190.90	16,393
2023-01-23	18.835	19.225	18.745	19.005	190.05	26,995
2023-01-20	19.205	19.205	18.560	18.790	187.90	27,417
2023-01-19	18.885	19.200	17.855	18.650	186.50	33,918
2023-01-18	19.140	19.470	18.705	18.885	188.85	23,402
2023-01-17	20.130	20.290	19.100	19.140	191.40	42,190
2023-01-16	19.995	20.490	19.475	20.120	201.20	44,373
2023-01-13	19.595	19.980	19.450	19.450	194.50	22,021
2023-01-12	19.505	20.060	18.900	19.625	196.25	33,172
2023-01-11	19.350	19.730	19.055	19.415	194.15	23,902
2023-01-10	18.630	19.125	18.350	19.010	190.10	15,347
2023-01-09	18.835	19.465	18.390	18.630	186.30	25,008
2023-01-05	18.705	18.945	18.115	18.115	181.15	7,024
2023-01-04	17.940	18.600	16.295	18.600	186.00	53,088
2023-01-03	17.675	18.050	17.405	17.585	175.85	15,195
2023-01-02	17.265	18.270	17.150	17.670	176.70	8,424
2022-12-30	17.900	17.900	17.265	17.265	172.65	9,853
2022-12-29	18.100	18.100	17.250	17.895	178.95	12,591
2022-12-28	17.685	18.095	17.225	17.370	173.70	17,904
2022-12-27	17.490	17.920	17.410	17.690	176.90	7,072
2022-12-23	17.555	18.135	17.295	17.490	174.90	14,265

← NewerPage 16 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.