Cynca Nordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 10.460 | 10.980 | 10.460 | 10.840 | 108.40 | 23,765 |
| 2026-04-29 | 9.720 | 10.500 | 9.600 | 10.500 | 105.00 | 53,486 |
| 2026-04-28 | 10.140 | 10.320 | 9.650 | 9.720 | 97.200 | 142,108 |
| 2026-04-27 | 10.140 | 10.460 | 10.100 | 10.160 | 101.60 | 53,574 |
| 2026-04-24 | 10.160 | 10.280 | 9.990 | 10.180 | 101.80 | 12,028 |
| 2026-04-23 | 10.160 | 10.260 | 10.100 | 10.100 | 101.00 | 21,254 |
| 2026-04-22 | 9.950 | 10.200 | 9.920 | 10.140 | 101.40 | 27,737 |
| 2026-04-21 | 9.690 | 10.020 | 9.690 | 10.000 | 100.00 | 35,470 |
| 2026-04-20 | 9.700 | 9.810 | 9.560 | 9.710 | 97.100 | 22,774 |
| 2026-04-17 | 9.710 | 10.000 | 9.650 | 9.910 | 99.100 | 25,865 |
| 2026-04-16 | 9.760 | 9.860 | 9.630 | 9.640 | 96.400 | 19,806 |
| 2026-04-15 | 9.900 | 10.000 | 9.760 | 9.770 | 97.700 | 46,206 |
| 2026-04-14 | 9.720 | 10.020 | 9.720 | 9.890 | 98.900 | 15,697 |
| 2026-04-13 | 9.830 | 9.860 | 9.600 | 9.670 | 96.700 | 33,667 |
| 2026-04-10 | 9.710 | 9.900 | 9.700 | 9.770 | 97.700 | 73,855 |
| 2026-04-09 | 9.510 | 9.810 | 9.510 | 9.710 | 97.100 | 41,663 |
| 2026-04-08 | 9.660 | 9.700 | 9.390 | 9.560 | 95.600 | 100,749 |
| 2026-04-07 | 9.470 | 9.700 | 9.290 | 9.320 | 93.200 | 41,225 |
| 2026-04-02 | 9.430 | 9.480 | 9.300 | 9.460 | 94.600 | 11,954 |
| 2026-04-01 | 9.200 | 9.630 | 9.200 | 9.500 | 95.000 | 35,764 |
| 2026-03-31 | 9.370 | 9.550 | 9.290 | 9.360 | 93.600 | 60,227 |
| 2026-03-30 | 9.010 | 9.430 | 8.930 | 9.380 | 93.800 | 116,227 |
| 2026-03-27 | 9.250 | 9.350 | 9.070 | 9.120 | 91.200 | 42,836 |
| 2026-03-26 | 8.660 | 9.410 | 8.540 | 9.250 | 92.500 | 71,545 |
| 2026-03-25 | 8.430 | 8.750 | 8.430 | 8.650 | 86.500 | 20,115 |
| 2026-03-24 | 8.370 | 8.450 | 8.250 | 8.400 | 84.000 | 28,221 |
| 2026-03-23 | 8.410 | 8.660 | 8.120 | 8.410 | 84.100 | 65,743 |
| 2026-03-20 | 8.480 | 8.540 | 8.380 | 8.490 | 84.900 | 26,104 |
| 2026-03-19 | 8.610 | 8.670 | 8.360 | 8.450 | 84.500 | 37,064 |
| 2026-03-18 | 8.730 | 8.790 | 8.600 | 8.630 | 86.300 | 6,496 |
| 2026-03-17 | 8.910 | 8.910 | 8.610 | 8.650 | 86.500 | 38,339 |
| 2026-03-16 | 8.990 | 8.990 | 8.740 | 8.880 | 88.800 | 25,788 |
| 2026-03-13 | 8.970 | 8.990 | 8.760 | 8.930 | 89.300 | 32,661 |
| 2026-03-12 | 9.350 | 9.350 | 8.910 | 8.980 | 89.800 | 45,350 |
| 2026-03-11 | 9.320 | 9.400 | 9.170 | 9.330 | 93.300 | 38,106 |
| 2026-03-10 | 9.150 | 9.390 | 9.150 | 9.370 | 93.700 | 20,897 |
| 2026-03-09 | 9.200 | 9.350 | 9.100 | 9.170 | 91.700 | 22,606 |
| 2026-03-06 | 9.370 | 9.590 | 9.180 | 9.590 | 95.900 | 18,323 |
| 2026-03-05 | 9.270 | 9.570 | 9.160 | 9.400 | 94.000 | 37,979 |
| 2026-03-04 | 9.230 | 9.320 | 9.030 | 9.270 | 92.700 | 26,652 |
| 2026-03-03 | 9.050 | 9.360 | 9.050 | 9.250 | 92.500 | 29,776 |
| 2026-03-02 | 9.700 | 9.830 | 9.400 | 9.570 | 95.700 | 43,243 |
| 2026-02-27 | 9.700 | 9.870 | 9.520 | 9.870 | 98.700 | 43,149 |
| 2026-02-26 | 9.590 | 9.850 | 9.540 | 9.660 | 96.600 | 38,555 |
| 2026-02-25 | 9.860 | 9.890 | 9.650 | 9.660 | 96.600 | 10,017 |
| 2026-02-24 | 9.820 | 9.920 | 9.770 | 9.830 | 98.300 | 40,566 |
| 2026-02-23 | 9.870 | 9.920 | 9.680 | 9.790 | 97.900 | 24,330 |
| 2026-02-20 | 9.830 | 9.900 | 9.670 | 9.900 | 99.000 | 56,775 |
| 2026-02-19 | 9.600 | 9.820 | 9.600 | 9.730 | 97.300 | 19,396 |
| 2026-02-18 | 9.720 | 9.780 | 9.500 | 9.620 | 96.200 | 31,102 |
| 2026-02-17 | 9.770 | 9.810 | 9.450 | 9.780 | 97.800 | 108,359 |
| 2026-02-16 | 10.020 | 10.060 | 9.640 | 9.750 | 97.500 | 89,059 |
| 2026-02-13 | 9.360 | 9.580 | 9.170 | 9.400 | 94.000 | 119,219 |
| 2026-02-12 | 8.150 | 9.390 | 8.080 | 9.200 | 92.000 | 134,067 |
| 2026-02-11 | 7.860 | 8.000 | 7.740 | 7.870 | 78.700 | 13,999 |
| 2026-02-10 | 7.790 | 8.000 | 7.750 | 7.930 | 79.300 | 16,157 |
| 2026-02-09 | 7.920 | 8.090 | 7.790 | 7.820 | 78.200 | 7,434 |
| 2026-02-06 | 7.900 | 8.010 | 7.660 | 7.990 | 79.900 | 17,975 |
| 2026-02-05 | 8.190 | 8.190 | 7.860 | 7.950 | 79.500 | 22,828 |
| 2026-02-04 | 8.090 | 8.200 | 7.960 | 8.140 | 81.400 | 118,932 |
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.