Cynca Nordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 8.600 | 8.600 | 8.360 | 8.410 | 84.100 | 28,717 |
| 2025-11-03 | 8.760 | 8.770 | 8.530 | 8.650 | 86.500 | 27,385 |
| 2025-10-31 | 8.600 | 8.670 | 8.560 | 8.630 | 86.300 | 18,844 |
| 2025-10-30 | 8.560 | 8.630 | 8.470 | 8.570 | 85.700 | 25,623 |
| 2025-10-29 | 8.680 | 8.870 | 8.540 | 8.570 | 85.700 | 22,645 |
| 2025-10-28 | 8.910 | 9.000 | 8.630 | 8.660 | 86.600 | 14,744 |
| 2025-10-27 | 8.950 | 9.040 | 8.780 | 8.920 | 89.200 | 21,078 |
| 2025-10-24 | 8.970 | 9.190 | 8.850 | 8.930 | 89.300 | 58,537 |
| 2025-10-23 | 8.370 | 9.000 | 8.000 | 8.950 | 89.500 | 71,168 |
| 2025-10-22 | 8.460 | 8.680 | 8.400 | 8.470 | 84.700 | 41,643 |
| 2025-10-21 | 8.370 | 8.490 | 8.220 | 8.440 | 84.400 | 13,750 |
| 2025-10-20 | 8.500 | 8.710 | 8.300 | 8.300 | 83.000 | 30,720 |
| 2025-10-17 | 8.700 | 8.850 | 8.650 | 8.710 | 87.100 | 14,752 |
| 2025-10-16 | 8.680 | 8.740 | 8.590 | 8.700 | 87.000 | 14,679 |
| 2025-10-15 | 8.610 | 8.780 | 8.610 | 8.740 | 87.400 | 14,471 |
| 2025-10-14 | 8.620 | 8.670 | 8.430 | 8.610 | 86.100 | 21,778 |
| 2025-10-13 | 8.600 | 8.700 | 8.370 | 8.680 | 86.800 | 16,870 |
| 2025-10-10 | 8.910 | 9.180 | 8.510 | 8.540 | 85.400 | 73,215 |
| 2025-10-09 | 8.740 | 8.930 | 8.700 | 8.870 | 88.700 | 35,491 |
| 2025-10-08 | 8.900 | 8.900 | 8.490 | 8.740 | 87.400 | 37,645 |
| 2025-10-07 | 8.590 | 8.690 | 8.460 | 8.640 | 86.400 | 19,627 |
| 2025-10-06 | 8.370 | 8.630 | 8.370 | 8.560 | 85.600 | 25,503 |
| 2025-10-03 | 8.000 | 8.380 | 8.000 | 8.380 | 83.800 | 9,600 |
| 2025-10-02 | 8.540 | 8.650 | 8.190 | 8.240 | 82.400 | 38,944 |
| 2025-10-01 | 8.630 | 8.670 | 8.450 | 8.520 | 85.200 | 15,886 |
| 2025-09-30 | 8.610 | 8.750 | 8.420 | 8.700 | 87.000 | 85,640 |
| 2025-09-29 | 8.460 | 8.730 | 8.360 | 8.530 | 85.300 | 13,864 |
| 2025-09-26 | 8.320 | 8.480 | 8.200 | 8.480 | 84.800 | 11,941 |
| 2025-09-25 | 8.280 | 8.340 | 8.060 | 8.230 | 82.300 | 22,100 |
| 2025-09-24 | 8.660 | 8.750 | 8.270 | 8.270 | 82.700 | 128,423 |
| 2025-09-23 | 8.280 | 8.750 | 8.280 | 8.740 | 87.400 | 17,772 |
| 2025-09-22 | 8.400 | 8.400 | 8.200 | 8.300 | 83.000 | 20,745 |
| 2025-09-19 | 8.140 | 8.410 | 8.100 | 8.400 | 84.000 | 22,989 |
| 2025-09-18 | 8.220 | 8.340 | 8.120 | 8.200 | 82.000 | 9,620 |
| 2025-09-17 | 7.990 | 8.290 | 7.970 | 8.230 | 82.300 | 231,002 |
| 2025-09-16 | 8.260 | 8.260 | 8.070 | 8.120 | 81.200 | 11,260 |
| 2025-09-15 | 8.030 | 8.380 | 8.030 | 8.180 | 81.800 | 12,357 |
| 2025-09-12 | 8.170 | 8.290 | 7.920 | 8.090 | 80.900 | 31,920 |
| 2025-09-11 | 8.000 | 8.240 | 7.850 | 8.170 | 81.700 | 25,607 |
| 2025-09-10 | 7.990 | 8.210 | 7.970 | 8.010 | 80.100 | 35,957 |
| 2025-09-09 | 8.310 | 8.410 | 8.090 | 8.110 | 81.100 | 39,830 |
| 2025-09-08 | 8.550 | 8.550 | 8.260 | 8.300 | 83.000 | 24,808 |
| 2025-09-05 | 8.500 | 8.710 | 8.440 | 8.500 | 85.000 | 34,955 |
| 2025-09-04 | 8.590 | 8.600 | 8.440 | 8.600 | 86.000 | 12,421 |
| 2025-09-03 | 8.850 | 8.900 | 8.500 | 8.500 | 85.000 | 19,239 |
| 2025-09-02 | 8.760 | 9.060 | 8.710 | 8.740 | 87.400 | 165,087 |
| 2025-09-01 | 8.980 | 9.110 | 8.900 | 9.030 | 90.300 | 18,438 |
| 2025-08-29 | 8.830 | 9.120 | 8.720 | 8.980 | 89.800 | 22,256 |
| 2025-08-28 | 9.060 | 9.250 | 8.810 | 8.810 | 88.100 | 11,976 |
| 2025-08-27 | 9.200 | 9.210 | 9.010 | 9.150 | 91.500 | 20,704 |
| 2025-08-26 | 9.390 | 9.410 | 9.200 | 9.200 | 92.000 | 12,837 |
| 2025-08-25 | 9.420 | 9.590 | 9.320 | 9.320 | 93.200 | 19,345 |
| 2025-08-22 | 9.260 | 9.550 | 9.250 | 9.530 | 95.300 | 12,516 |
| 2025-08-21 | 9.410 | 9.430 | 9.300 | 9.360 | 93.600 | 21,157 |
| 2025-08-20 | 9.490 | 9.490 | 9.290 | 9.320 | 93.200 | 11,395 |
| 2025-08-19 | 9.320 | 9.560 | 9.320 | 9.450 | 94.500 | 56,023 |
| 2025-08-18 | 9.390 | 9.500 | 9.310 | 9.450 | 94.500 | 51,159 |
| 2025-08-15 | 9.070 | 9.510 | 9.070 | 9.500 | 95.000 | 12,540 |
| 2025-08-14 | 9.010 | 9.460 | 9.010 | 9.450 | 94.500 | 15,679 |
| 2025-08-13 | 9.280 | 9.370 | 9.240 | 9.370 | 93.700 | 6,958 |
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.