Cynca Nordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.990 | 8.190 | 7.990 | 8.160 | 81.600 | 15,053 |
| 2026-02-02 | 7.980 | 8.100 | 7.760 | 8.030 | 80.300 | 54,155 |
| 2026-01-30 | 7.900 | 8.040 | 7.900 | 8.030 | 80.300 | 7,131 |
| 2026-01-29 | 7.860 | 8.040 | 7.800 | 8.040 | 80.400 | 10,265 |
| 2026-01-28 | 7.860 | 7.940 | 7.800 | 7.910 | 79.100 | 18,020 |
| 2026-01-27 | 7.870 | 7.980 | 7.820 | 7.940 | 79.400 | 40,982 |
| 2026-01-26 | 7.990 | 8.040 | 7.880 | 7.920 | 79.200 | 13,469 |
| 2026-01-23 | 7.970 | 8.130 | 7.900 | 7.990 | 79.900 | 23,830 |
| 2026-01-22 | 7.650 | 7.990 | 7.650 | 7.970 | 79.700 | 53,493 |
| 2026-01-21 | 7.910 | 7.940 | 7.680 | 7.760 | 77.600 | 14,590 |
| 2026-01-20 | 8.150 | 8.150 | 7.800 | 7.900 | 79.000 | 11,009 |
| 2026-01-19 | 7.990 | 8.160 | 7.900 | 7.950 | 79.500 | 19,465 |
| 2026-01-16 | 8.010 | 8.260 | 7.930 | 8.200 | 82.000 | 19,438 |
| 2026-01-15 | 7.990 | 8.050 | 7.930 | 8.030 | 80.300 | 9,522 |
| 2026-01-14 | 8.090 | 8.120 | 7.920 | 7.980 | 79.800 | 29,900 |
| 2026-01-13 | 8.210 | 8.290 | 8.080 | 8.080 | 80.800 | 26,801 |
| 2026-01-12 | 8.000 | 8.180 | 8.000 | 8.180 | 81.800 | 7,098 |
| 2026-01-09 | 7.990 | 8.220 | 7.960 | 8.140 | 81.400 | 29,695 |
| 2026-01-08 | 8.250 | 8.290 | 7.950 | 7.990 | 79.900 | 39,550 |
| 2026-01-07 | 8.430 | 8.470 | 8.240 | 8.240 | 82.400 | 14,790 |
| 2026-01-05 | 8.660 | 8.820 | 8.430 | 8.440 | 84.400 | 11,838 |
| 2026-01-02 | 8.310 | 8.840 | 8.310 | 8.750 | 87.500 | 18,594 |
| 2025-12-30 | 8.890 | 8.950 | 8.750 | 8.870 | 88.700 | 21,713 |
| 2025-12-29 | 8.810 | 8.980 | 8.810 | 8.890 | 88.900 | 18,751 |
| 2025-12-23 | 8.880 | 8.920 | 8.800 | 8.870 | 88.700 | 6,871 |
| 2025-12-22 | 8.590 | 8.900 | 8.590 | 8.900 | 89.000 | 22,786 |
| 2025-12-19 | 8.900 | 8.930 | 8.770 | 8.810 | 88.100 | 16,399 |
| 2025-12-18 | 8.770 | 9.050 | 8.730 | 8.900 | 89.000 | 17,028 |
| 2025-12-17 | 8.630 | 8.860 | 8.630 | 8.830 | 88.300 | 8,547 |
| 2025-12-16 | 8.810 | 8.930 | 8.720 | 8.790 | 87.900 | 19,051 |
| 2025-12-15 | 8.860 | 9.140 | 8.800 | 8.800 | 88.000 | 9,343 |
| 2025-12-12 | 9.000 | 9.040 | 8.800 | 8.900 | 89.000 | 30,813 |
| 2025-12-11 | 8.900 | 9.050 | 8.840 | 9.040 | 90.400 | 7,627 |
| 2025-12-10 | 8.820 | 9.080 | 8.620 | 8.990 | 89.900 | 18,378 |
| 2025-12-09 | 8.900 | 8.900 | 8.700 | 8.820 | 88.200 | 3,423 |
| 2025-12-08 | 8.840 | 9.100 | 8.840 | 8.910 | 89.100 | 17,164 |
| 2025-12-05 | 8.850 | 8.900 | 8.790 | 8.850 | 88.500 | 1,463 |
| 2025-12-04 | 8.570 | 8.890 | 8.560 | 8.860 | 88.600 | 13,114 |
| 2025-12-03 | 8.580 | 8.700 | 8.470 | 8.670 | 86.700 | 9,158 |
| 2025-12-02 | 8.550 | 8.670 | 8.420 | 8.610 | 86.100 | 9,342 |
| 2025-12-01 | 8.790 | 8.790 | 8.590 | 8.610 | 86.100 | 2,128 |
| 2025-11-28 | 8.830 | 8.890 | 8.710 | 8.800 | 88.000 | 6,460 |
| 2025-11-27 | 8.480 | 8.920 | 8.480 | 8.910 | 89.100 | 12,154 |
| 2025-11-26 | 8.550 | 8.840 | 8.510 | 8.840 | 88.400 | 34,967 |
| 2025-11-25 | 8.500 | 8.670 | 8.480 | 8.660 | 86.600 | 13,599 |
| 2025-11-24 | 8.240 | 8.500 | 8.230 | 8.500 | 85.000 | 33,627 |
| 2025-11-21 | 8.140 | 8.230 | 8.050 | 8.190 | 81.900 | 15,937 |
| 2025-11-20 | 8.060 | 8.280 | 7.810 | 8.200 | 82.000 | 15,866 |
| 2025-11-19 | 7.880 | 8.180 | 7.760 | 8.110 | 81.100 | 38,191 |
| 2025-11-18 | 7.940 | 8.020 | 7.830 | 7.890 | 78.900 | 13,958 |
| 2025-11-17 | 8.130 | 8.150 | 7.920 | 7.940 | 79.400 | 13,860 |
| 2025-11-14 | 8.190 | 8.190 | 7.950 | 8.050 | 80.500 | 23,169 |
| 2025-11-13 | 8.230 | 8.360 | 8.180 | 8.230 | 82.300 | 9,711 |
| 2025-11-12 | 8.400 | 8.470 | 8.240 | 8.330 | 83.300 | 18,487 |
| 2025-11-11 | 8.570 | 8.570 | 8.170 | 8.400 | 84.000 | 35,085 |
| 2025-11-10 | 8.440 | 8.690 | 8.400 | 8.600 | 86.000 | 12,752 |
| 2025-11-07 | 8.250 | 8.520 | 8.200 | 8.510 | 85.100 | 33,463 |
| 2025-11-06 | 8.210 | 8.420 | 8.150 | 8.300 | 83.000 | 20,308 |
| 2025-11-05 | 8.430 | 8.430 | 8.200 | 8.250 | 82.500 | 15,142 |
| 2025-11-04 | 8.600 | 8.600 | 8.360 | 8.410 | 84.100 | 28,717 |
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.