Cynca Nordic AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	10.340	10.980	9.750	10.780	107.80	80,669
2025-02-14	10.520	10.600	10.100	10.280	102.80	48,806
2025-02-13	10.480	10.640	10.160	10.480	104.80	85,748
2025-02-12	10.140	10.600	10.120	10.480	104.80	32,485
2025-02-11	10.080	10.300	10.000	10.160	101.60	44,198
2025-02-10	10.420	10.840	10.060	10.160	101.60	64,944
2025-02-07	10.660	10.920	10.400	10.800	108.00	185,049
2025-02-06	10.580	10.840	10.300	10.720	107.20	38,696
2025-02-05	10.520	10.700	10.400	10.560	105.60	14,328
2025-02-04	10.660	10.680	10.400	10.560	105.60	26,814
2025-02-03	10.600	10.740	10.380	10.700	107.00	53,013
2025-01-31	10.780	11.020	10.600	10.940	109.40	18,126
2025-01-30	10.820	11.020	10.720	10.800	108.00	13,455
2025-01-29	11.100	11.200	10.820	10.880	108.80	10,420
2025-01-28	10.720	11.160	10.540	11.100	111.00	14,124
2025-01-27	11.080	11.080	10.520	10.720	107.20	16,891
2025-01-24	11.340	11.600	10.980	11.000	110.00	10,899
2025-01-23	11.380	11.560	11.260	11.260	112.60	11,971
2025-01-22	11.040	11.400	11.000	11.320	113.20	15,762
2025-01-21	10.520	11.220	10.520	11.120	111.20	22,822
2025-01-20	10.680	10.800	10.500	10.720	107.20	14,239
2025-01-17	10.920	11.180	10.640	10.640	106.40	15,228
2025-01-16	11.080	11.180	10.880	10.880	108.80	12,696
2025-01-15	11.200	11.200	10.880	11.080	110.80	15,437
2025-01-14	11.260	11.420	10.900	10.900	109.00	11,771
2025-01-13	11.480	11.480	10.760	11.300	113.00	47,708
2025-01-10	10.940	11.400	10.500	11.080	110.80	67,334
2025-01-09	10.680	10.720	10.480	10.540	105.40	38,676
2025-01-08	11.140	11.300	10.600	10.600	106.00	29,358
2025-01-07	11.680	11.900	11.140	11.140	111.40	26,427
2025-01-03	11.780	11.980	11.540	11.660	116.60	20,165
2025-01-02	11.160	11.880	11.000	11.780	117.80	31,151
2024-12-30	11.460	11.480	10.980	11.200	112.00	14,997
2024-12-27	11.120	11.460	11.080	11.420	114.20	28,486
2024-12-23	10.940	11.220	10.900	11.060	110.60	22,499
2024-12-20	10.900	11.060	10.580	10.920	109.20	45,569
2024-12-19	11.260	11.420	10.840	10.900	109.00	47,883
2024-12-18	11.500	11.980	11.420	11.500	115.00	42,773
2024-12-17	11.560	11.780	11.360	11.520	115.20	138,803
2024-12-16	11.240	11.620	11.100	11.620	116.20	18,547
2024-12-13	11.780	11.840	11.360	11.400	114.00	14,545
2024-12-12	11.680	12.000	11.600	11.760	117.60	21,245
2024-12-11	11.900	12.020	11.620	11.700	117.00	48,955
2024-12-10	11.720	11.980	11.440	11.940	119.40	27,600
2024-12-09	11.520	11.980	11.460	11.700	117.00	52,927
2024-12-06	11.440	11.580	11.280	11.500	115.00	43,641
2024-12-05	11.840	12.000	11.300	11.300	113.00	60,366
2024-12-04	11.700	11.920	11.560	11.860	118.60	47,056
2024-12-03	11.180	11.740	11.140	11.740	117.40	58,557
2024-12-02	10.680	11.320	10.500	11.160	111.60	62,632
2024-11-29	10.040	10.960	10.000	10.960	109.60	99,144
2024-11-28	10.480	10.480	9.970	10.100	101.00	21,699
2024-11-27	10.340	10.500	10.100	10.180	101.80	20,421
2024-11-26	10.800	11.000	10.080	10.260	102.60	25,970
2024-11-25	10.040	10.380	10.040	10.360	103.60	11,348
2024-11-22	9.780	10.100	9.780	9.970	99.700	17,083
2024-11-21	9.830	10.080	9.640	9.990	99.900	25,079
2024-11-20	10.520	10.600	9.810	9.820	98.200	24,084
2024-11-19	10.360	10.460	9.960	10.260	102.60	28,373
2024-11-18	10.400	10.520	9.940	10.520	105.20	39,693

← NewerPage 8 of 21 · 1,257 trading daysOlder →

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.