Cynca Nordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	34.770	35.415	33.875	33.940	339.40	51,012
2022-04-06	35.825	36.265	33.780	34.765	347.65	54,333
2022-04-05	36.415	36.775	35.520	35.815	358.15	55,240
2022-04-04	36.955	37.550	35.300	36.415	364.15	39,599
2022-04-01	38.095	38.305	36.645	36.950	369.50	37,954
2022-03-31	38.990	39.820	38.010	38.520	385.20	60,728
2022-03-30	38.780	39.850	37.200	39.450	394.50	51,310
2022-03-29	36.000	39.720	35.940	38.500	385.00	71,100
2022-03-28	35.900	36.910	35.640	36.000	360.00	17,658
2022-03-25	35.780	36.790	35.510	35.890	358.90	13,178
2022-03-24	38.100	38.100	35.490	35.790	357.90	23,586
2022-03-23	36.810	37.170	35.740	37.060	370.60	31,993
2022-03-22	38.010	38.400	35.400	36.820	368.20	57,604
2022-03-21	39.490	39.490	37.300	37.700	377.00	37,295
2022-03-18	39.360	39.500	36.700	39.500	395.00	67,415
2022-03-17	37.460	39.500	36.880	36.880	368.80	53,838
2022-03-16	35.010	37.490	35.010	37.430	374.30	61,727
2022-03-15	35.900	36.010	34.400	34.560	345.60	27,711
2022-03-14	35.200	36.070	33.540	36.010	360.10	53,286
2022-03-11	36.700	38.510	34.400	35.150	351.50	82,376
2022-03-10	34.310	37.700	33.870	36.390	363.90	147,822
2022-03-09	32.160	34.810	32.150	33.990	339.90	47,201
2022-03-08	32.000	34.480	31.530	32.140	321.40	70,755
2022-03-07	31.020	33.800	28.850	32.500	325.00	63,454
2022-03-04	34.550	35.290	30.660	31.160	311.60	52,081
2022-03-03	34.220	35.420	33.710	34.680	346.80	33,822
2022-03-02	34.290	34.980	32.700	34.210	342.10	31,052
2022-03-01	35.490	36.620	34.260	34.450	344.50	49,705
2022-02-28	32.650	35.550	32.190	35.550	355.50	58,639
2022-02-25	33.110	34.570	31.800	33.400	334.00	54,498
2022-02-24	28.990	34.920	26.110	33.110	331.10	129,619
2022-02-23	35.500	36.340	31.560	31.750	317.50	63,022
2022-02-22	32.000	36.660	31.860	35.500	355.00	78,693
2022-02-21	32.510	34.000	31.250	33.390	333.90	78,805
2022-02-18	34.290	35.810	31.950	32.480	324.80	58,818
2022-02-17	38.190	38.910	34.460	34.460	344.60	42,335
2022-02-16	39.560	40.580	38.160	38.160	381.60	35,244
2022-02-15	35.990	40.870	35.600	39.470	394.70	60,627
2022-02-14	35.110	36.800	33.010	36.630	366.30	85,960
2022-02-11	35.690	36.990	34.880	36.570	365.70	32,166
2022-02-10	36.940	37.380	35.030	35.890	358.90	35,344
2022-02-09	34.990	36.850	34.990	36.630	366.30	57,668
2022-02-08	35.010	35.200	33.600	35.000	350.00	62,258
2022-02-07	36.950	36.950	35.050	35.450	354.50	49,095
2022-02-04	37.450	37.900	36.350	36.700	367.00	41,530
2022-02-03	38.250	38.550	36.600	37.450	374.50	22,239
2022-02-02	38.350	39.950	38.000	38.350	383.50	73,067
2022-02-01	36.900	38.800	36.400	38.300	383.00	99,424
2022-01-31	38.700	38.950	36.250	36.350	363.50	68,532
2022-01-28	36.550	36.900	34.650	36.900	369.00	76,418
2022-01-27	37.550	37.550	35.900	36.450	364.50	85,811
2022-01-26	36.950	39.550	36.950	38.900	389.00	116,016
2022-01-25	36.600	39.900	36.250	36.700	367.00	148,064
2022-01-24	40.250	40.800	35.550	36.600	366.00	79,638
2022-01-21	40.850	41.750	39.800	40.250	402.50	55,501
2022-01-20	42.250	43.350	40.200	42.000	420.00	76,727
2022-01-19	40.750	43.000	39.250	41.150	411.50	78,493
2022-01-18	43.050	43.500	39.600	41.700	417.00	91,997
2022-01-17	41.550	43.650	39.600	42.650	426.50	78,168
2022-01-14	42.700	42.700	40.600	41.000	410.00	80,194

← NewerPage 20 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.