Cynca Nordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 9.160 | 9.280 | 9.000 | 9.280 | 92.800 | 27,080 |
| 2025-08-11 | 9.300 | 9.350 | 9.100 | 9.160 | 91.600 | 17,300 |
| 2025-08-08 | 9.480 | 9.520 | 9.300 | 9.300 | 93.000 | 12,715 |
| 2025-08-07 | 9.390 | 9.550 | 9.340 | 9.460 | 94.600 | 21,920 |
| 2025-08-06 | 9.390 | 9.590 | 9.330 | 9.430 | 94.300 | 13,486 |
| 2025-08-05 | 9.440 | 9.590 | 9.430 | 9.490 | 94.900 | 8,509 |
| 2025-08-04 | 9.990 | 9.990 | 9.250 | 9.400 | 94.000 | 14,438 |
| 2025-08-01 | 9.640 | 9.640 | 9.310 | 9.320 | 93.200 | 9,747 |
| 2025-07-31 | 9.760 | 9.860 | 9.530 | 9.650 | 96.500 | 16,160 |
| 2025-07-30 | 9.720 | 9.980 | 9.710 | 9.710 | 97.100 | 14,921 |
| 2025-07-29 | 10.000 | 10.100 | 9.600 | 9.600 | 96.000 | 14,637 |
| 2025-07-28 | 10.280 | 10.640 | 9.950 | 9.950 | 99.500 | 14,110 |
| 2025-07-25 | 10.300 | 10.440 | 10.200 | 10.440 | 104.40 | 17,345 |
| 2025-07-24 | 10.000 | 10.340 | 10.000 | 10.340 | 103.40 | 11,122 |
| 2025-07-23 | 10.120 | 10.420 | 10.080 | 10.200 | 102.00 | 12,789 |
| 2025-07-22 | 9.920 | 10.200 | 9.910 | 10.180 | 101.80 | 18,802 |
| 2025-07-21 | 9.810 | 10.040 | 9.810 | 9.930 | 99.300 | 11,810 |
| 2025-07-18 | 9.940 | 10.100 | 9.800 | 9.900 | 99.000 | 10,669 |
| 2025-07-17 | 9.990 | 10.080 | 9.710 | 10.000 | 100.00 | 25,222 |
| 2025-07-16 | 9.410 | 9.810 | 9.380 | 9.660 | 96.600 | 21,541 |
| 2025-07-15 | 10.020 | 10.080 | 9.370 | 9.420 | 94.200 | 22,199 |
| 2025-07-14 | 9.260 | 10.300 | 9.260 | 10.020 | 100.20 | 53,208 |
| 2025-07-11 | 9.910 | 9.910 | 9.730 | 9.730 | 97.300 | 12,907 |
| 2025-07-10 | 9.990 | 10.000 | 9.850 | 9.910 | 99.100 | 3,456 |
| 2025-07-09 | 9.850 | 10.020 | 9.800 | 9.910 | 99.100 | 14,309 |
| 2025-07-08 | 10.020 | 10.040 | 9.880 | 9.970 | 99.700 | 7,442 |
| 2025-07-07 | 9.980 | 10.060 | 9.710 | 10.000 | 100.00 | 16,934 |
| 2025-07-04 | 10.080 | 10.080 | 9.810 | 9.970 | 99.700 | 20,556 |
| 2025-07-03 | 9.860 | 10.060 | 9.860 | 10.040 | 100.40 | 16,397 |
| 2025-07-02 | 9.900 | 10.020 | 9.800 | 9.860 | 98.600 | 12,609 |
| 2025-07-01 | 9.960 | 9.970 | 9.650 | 9.850 | 98.500 | 13,161 |
| 2025-06-30 | 9.900 | 10.100 | 9.800 | 9.930 | 99.300 | 21,021 |
| 2025-06-27 | 10.000 | 10.020 | 9.830 | 9.910 | 99.100 | 13,176 |
| 2025-06-26 | 9.480 | 9.890 | 9.410 | 9.870 | 98.700 | 63,337 |
| 2025-06-25 | 9.300 | 9.600 | 9.300 | 9.480 | 94.800 | 17,144 |
| 2025-06-24 | 9.210 | 9.540 | 9.210 | 9.290 | 92.900 | 13,254 |
| 2025-06-23 | 9.250 | 9.420 | 9.140 | 9.230 | 92.300 | 32,926 |
| 2025-06-19 | 9.600 | 9.670 | 9.400 | 9.450 | 94.500 | 34,387 |
| 2025-06-18 | 9.770 | 9.770 | 9.580 | 9.640 | 96.400 | 24,727 |
| 2025-06-17 | 9.900 | 10.080 | 9.760 | 9.770 | 97.700 | 13,704 |
| 2025-06-16 | 9.920 | 10.020 | 9.850 | 9.900 | 99.000 | 15,366 |
| 2025-06-13 | 10.320 | 10.320 | 9.910 | 9.910 | 99.100 | 35,699 |
| 2025-06-12 | 10.640 | 10.640 | 10.280 | 10.320 | 103.20 | 32,381 |
| 2025-06-11 | 10.800 | 10.860 | 10.640 | 10.640 | 106.40 | 15,306 |
| 2025-06-10 | 10.620 | 10.800 | 10.360 | 10.740 | 107.40 | 13,970 |
| 2025-06-09 | 10.700 | 10.840 | 10.440 | 10.620 | 106.20 | 12,800 |
| 2025-06-05 | 10.220 | 10.700 | 10.180 | 10.620 | 106.20 | 18,567 |
| 2025-06-04 | 10.420 | 10.420 | 10.220 | 10.300 | 103.00 | 9,320 |
| 2025-06-03 | 9.900 | 10.480 | 9.820 | 10.320 | 103.20 | 47,974 |
| 2025-06-02 | 10.460 | 10.480 | 9.560 | 10.040 | 100.40 | 374,433 |
| 2025-05-30 | 10.220 | 10.940 | 10.220 | 10.540 | 105.40 | 74,896 |
| 2025-05-28 | 9.810 | 10.400 | 9.800 | 10.280 | 102.80 | 51,893 |
| 2025-05-27 | 10.060 | 10.480 | 9.820 | 9.860 | 98.600 | 94,884 |
| 2025-05-26 | 10.420 | 10.440 | 9.890 | 10.080 | 100.80 | 104,187 |
| 2025-05-23 | 10.980 | 10.980 | 10.220 | 10.580 | 105.80 | 55,671 |
| 2025-05-22 | 10.880 | 10.880 | 10.480 | 10.800 | 108.00 | 29,088 |
| 2025-05-21 | 10.980 | 10.980 | 10.700 | 10.800 | 108.00 | 9,759 |
| 2025-05-20 | 11.000 | 11.360 | 10.620 | 11.040 | 110.40 | 36,021 |
| 2025-05-19 | 10.980 | 11.000 | 10.600 | 10.860 | 108.60 | 16,137 |
| 2025-05-16 | 10.640 | 11.100 | 10.520 | 10.960 | 109.60 | 15,769 |
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.