Cynca Nordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 10.640 | 10.720 | 10.500 | 10.540 | 105.40 | 4,611 |
| 2025-05-14 | 10.840 | 10.920 | 10.660 | 10.660 | 106.60 | 3,696 |
| 2025-05-13 | 10.620 | 11.000 | 10.620 | 10.800 | 108.00 | 8,037 |
| 2025-05-12 | 10.920 | 11.100 | 10.700 | 10.760 | 107.60 | 13,170 |
| 2025-05-09 | 10.980 | 11.140 | 10.480 | 10.820 | 108.20 | 31,650 |
| 2025-05-08 | 10.800 | 11.140 | 10.540 | 11.000 | 110.00 | 40,850 |
| 2025-05-07 | 10.320 | 10.760 | 10.220 | 10.760 | 107.60 | 17,102 |
| 2025-05-06 | 11.102 | 11.102 | 10.250 | 10.250 | 102.50 | 31,940 |
| 2025-05-05 | 10.972 | 11.060 | 10.728 | 11.000 | 110.00 | 12,441 |
| 2025-05-02 | 10.800 | 11.410 | 10.794 | 10.866 | 108.66 | 33,615 |
| 2025-04-30 | 10.712 | 10.802 | 10.390 | 10.480 | 104.80 | 7,608 |
| 2025-04-29 | 10.902 | 11.120 | 10.458 | 10.714 | 107.14 | 29,407 |
| 2025-04-28 | 11.098 | 11.182 | 10.906 | 11.000 | 110.00 | 21,063 |
| 2025-04-25 | 10.518 | 11.190 | 10.518 | 11.140 | 111.40 | 22,087 |
| 2025-04-24 | 10.750 | 10.750 | 10.378 | 10.520 | 105.20 | 15,598 |
| 2025-04-23 | 10.294 | 10.940 | 10.294 | 10.564 | 105.64 | 38,825 |
| 2025-04-22 | 9.762 | 10.396 | 9.658 | 10.288 | 102.88 | 20,731 |
| 2025-04-17 | 9.852 | 9.952 | 9.775 | 9.890 | 98.900 | 7,276 |
| 2025-04-16 | 9.944 | 9.975 | 9.702 | 9.907 | 99.070 | 6,081 |
| 2025-04-15 | 9.400 | 9.952 | 9.242 | 9.943 | 99.430 | 39,439 |
| 2025-04-14 | 8.934 | 9.449 | 8.934 | 9.315 | 93.150 | 25,782 |
| 2025-04-11 | 8.819 | 9.169 | 8.647 | 8.888 | 88.880 | 13,302 |
| 2025-04-10 | 9.975 | 10.398 | 8.801 | 8.815 | 88.150 | 48,570 |
| 2025-04-09 | 9.127 | 9.127 | 8.300 | 8.532 | 85.320 | 87,410 |
| 2025-04-08 | 9.005 | 9.200 | 8.829 | 9.000 | 90.000 | 74,875 |
| 2025-04-07 | 8.840 | 9.519 | 8.736 | 9.040 | 90.400 | 47,940 |
| 2025-04-04 | 9.990 | 10.180 | 9.460 | 9.620 | 96.200 | 55,421 |
| 2025-04-03 | 10.000 | 10.320 | 9.960 | 10.120 | 101.20 | 25,708 |
| 2025-04-02 | 10.120 | 10.140 | 9.780 | 10.140 | 101.40 | 49,429 |
| 2025-04-01 | 9.500 | 10.140 | 9.500 | 10.080 | 100.80 | 21,095 |
| 2025-03-31 | 10.000 | 10.000 | 9.430 | 9.600 | 96.000 | 31,540 |
| 2025-03-28 | 9.690 | 10.120 | 9.600 | 10.000 | 100.00 | 170,949 |
| 2025-03-27 | 10.120 | 10.120 | 9.710 | 9.730 | 97.300 | 22,676 |
| 2025-03-26 | 10.220 | 10.220 | 9.950 | 10.020 | 100.20 | 17,777 |
| 2025-03-25 | 9.950 | 10.260 | 9.830 | 10.260 | 102.60 | 18,859 |
| 2025-03-24 | 9.930 | 9.930 | 9.640 | 9.890 | 98.900 | 25,740 |
| 2025-03-21 | 9.700 | 9.900 | 9.540 | 9.860 | 98.600 | 21,352 |
| 2025-03-20 | 9.990 | 10.100 | 9.710 | 9.740 | 97.400 | 6,997 |
| 2025-03-19 | 9.790 | 10.300 | 9.790 | 10.080 | 100.80 | 26,290 |
| 2025-03-18 | 9.650 | 9.840 | 9.590 | 9.810 | 98.100 | 16,380 |
| 2025-03-17 | 9.250 | 9.590 | 9.250 | 9.560 | 95.600 | 12,277 |
| 2025-03-14 | 8.900 | 9.350 | 8.810 | 9.260 | 92.600 | 19,588 |
| 2025-03-13 | 9.500 | 9.500 | 8.910 | 9.000 | 90.000 | 11,951 |
| 2025-03-12 | 8.900 | 9.250 | 8.900 | 9.140 | 91.400 | 27,543 |
| 2025-03-11 | 9.130 | 9.160 | 8.850 | 9.000 | 90.000 | 33,581 |
| 2025-03-10 | 9.030 | 9.360 | 9.000 | 9.150 | 91.500 | 43,185 |
| 2025-03-07 | 9.120 | 9.230 | 8.920 | 9.050 | 90.500 | 47,445 |
| 2025-03-06 | 9.210 | 9.340 | 8.980 | 9.110 | 91.100 | 37,534 |
| 2025-03-05 | 9.180 | 9.480 | 9.110 | 9.260 | 92.600 | 56,105 |
| 2025-03-04 | 9.460 | 9.460 | 9.140 | 9.140 | 91.400 | 43,101 |
| 2025-03-03 | 9.670 | 9.830 | 9.530 | 9.560 | 95.600 | 30,963 |
| 2025-02-28 | 9.930 | 9.930 | 9.660 | 9.660 | 96.600 | 21,096 |
| 2025-02-27 | 10.080 | 10.120 | 9.820 | 9.850 | 98.500 | 15,273 |
| 2025-02-26 | 9.730 | 10.140 | 9.730 | 10.080 | 100.80 | 16,863 |
| 2025-02-25 | 9.750 | 10.000 | 9.700 | 9.810 | 98.100 | 21,072 |
| 2025-02-24 | 9.950 | 10.040 | 9.780 | 9.780 | 97.800 | 20,408 |
| 2025-02-21 | 10.220 | 10.260 | 9.900 | 9.960 | 99.600 | 27,459 |
| 2025-02-20 | 10.320 | 10.320 | 10.000 | 10.060 | 100.60 | 42,026 |
| 2025-02-19 | 10.860 | 10.880 | 10.120 | 10.140 | 101.40 | 47,008 |
| 2025-02-18 | 10.540 | 11.000 | 10.540 | 10.900 | 109.00 | 41,911 |
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.