Cynca Nordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	16.100	16.100	15.760	15.840	158.40	39,070
2026-07-27	16.120	16.240	16.040	16.080	160.80	44,568
2026-07-24	16.000	16.140	15.980	16.040	160.40	29,407
2026-07-23	15.900	16.260	15.720	15.960	159.60	90,777
2026-07-22	15.780	15.960	15.640	15.900	159.00	35,772
2026-07-21	15.680	15.780	15.540	15.780	157.80	41,155
2026-07-20	15.660	15.700	15.520	15.580	155.80	36,221
2026-07-17	15.760	15.800	15.500	15.660	156.60	20,312
2026-07-16	15.820	15.880	15.600	15.660	156.60	57,812
2026-07-15	16.100	16.120	15.740	15.820	158.20	94,447
2026-07-14	16.200	16.200	15.860	16.020	160.20	27,706
2026-07-13	16.080	16.180	15.760	16.080	160.80	52,120
2026-07-10	16.020	16.060	15.640	15.740	157.40	29,423
2026-07-09	15.940	16.040	15.800	15.920	159.20	30,865
2026-07-08	15.800	16.000	15.480	15.800	158.00	94,393
2026-07-07	16.160	16.220	15.740	15.820	158.20	64,151
2026-07-06	16.260	16.260	16.120	16.220	162.20	50,621
2026-07-03	16.120	16.340	16.100	16.220	162.20	56,822
2026-07-02	16.160	16.320	16.000	16.060	160.60	44,307
2026-07-01	16.140	16.180	15.840	16.140	161.40	78,286
2026-06-30	16.060	16.200	15.860	16.100	161.00	45,001
2026-06-29	15.800	16.100	15.660	15.900	159.00	60,104
2026-06-26	16.120	16.120	15.660	15.780	157.80	52,377
2026-06-25	15.620	16.120	15.500	16.040	160.40	161,057
2026-06-24	15.620	15.680	15.360	15.600	156.00	123,663
2026-06-23	15.500	15.600	15.400	15.500	155.00	114,043
2026-06-22	15.540	15.600	15.460	15.540	155.40	45,107
2026-06-18	15.880	15.900	15.500	15.560	155.60	131,386
2026-06-17	15.740	16.160	15.700	15.820	158.20	120,639
2026-06-16	16.140	16.180	15.620	15.720	157.20	114,380
2026-06-15	15.980	16.340	15.480	16.060	160.60	143,128
2026-06-12	15.980	16.060	15.620	15.700	157.00	139,555
2026-06-11	17.000	17.100	15.500	15.920	159.20	796,592
2026-06-10	12.300	12.760	12.200	12.520	125.20	31,931
2026-06-09	11.880	12.420	11.780	12.300	123.00	27,863
2026-06-08	12.120	12.300	11.920	12.000	120.00	32,555
2026-06-05	12.240	12.460	12.200	12.200	122.00	31,094
2026-06-04	12.300	12.500	12.240	12.340	123.40	58,379
2026-06-03	12.440	12.500	12.320	12.380	123.80	37,186
2026-06-02	12.800	12.800	12.280	12.440	124.40	32,222
2026-06-01	12.640	12.680	12.140	12.380	123.80	33,728
2026-05-29	12.340	12.640	12.100	12.640	126.40	108,356
2026-05-28	12.320	12.380	12.140	12.220	122.20	21,951
2026-05-27	12.400	12.580	12.220	12.220	122.20	26,660
2026-05-26	12.520	12.740	12.240	12.380	123.80	86,128
2026-05-25	12.480	12.900	12.480	12.620	126.20	52,570
2026-05-22	12.240	12.680	12.080	12.560	125.60	40,221
2026-05-21	11.560	12.400	11.520	12.240	122.40	50,874
2026-05-20	11.060	11.640	11.060	11.560	115.60	31,372
2026-05-19	11.320	11.400	11.020	11.060	110.60	38,282
2026-05-18	11.180	11.380	11.000	11.160	111.60	32,883
2026-05-15	11.280	11.300	11.040	11.260	112.60	31,300
2026-05-13	11.200	11.300	11.040	11.140	111.40	9,853
2026-05-12	11.220	11.240	10.780	11.140	111.40	54,396
2026-05-11	11.120	11.240	11.000	11.060	110.60	24,368
2026-05-08	11.180	11.300	11.040	11.040	110.40	37,195
2026-05-07	11.260	11.320	11.100	11.200	112.00	23,433
2026-05-06	10.940	11.360	10.920	11.280	112.80	17,270
2026-05-05	10.900	11.080	10.720	11.040	110.40	29,300
2026-05-04	10.880	10.960	10.700	10.880	108.80	48,759

← NewerPage 2 of 22 · 1,261 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.