Cynca Nordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 10.540 | 10.640 | 10.300 | 10.400 | 104.00 | 27,608 |
| 2024-11-14 | 10.580 | 10.740 | 10.400 | 10.560 | 105.60 | 22,899 |
| 2024-11-13 | 10.740 | 10.820 | 10.420 | 10.620 | 106.20 | 14,018 |
| 2024-11-12 | 11.300 | 11.380 | 10.700 | 10.740 | 107.40 | 36,092 |
| 2024-11-11 | 11.460 | 11.700 | 11.240 | 11.400 | 114.00 | 32,485 |
| 2024-11-08 | 10.980 | 11.480 | 10.980 | 11.360 | 113.60 | 28,452 |
| 2024-11-07 | 10.840 | 11.260 | 10.840 | 10.980 | 109.80 | 12,706 |
| 2024-11-06 | 11.120 | 11.280 | 10.820 | 10.840 | 108.40 | 23,435 |
| 2024-11-05 | 11.160 | 11.420 | 10.960 | 11.120 | 111.20 | 16,891 |
| 2024-11-04 | 11.300 | 11.440 | 11.020 | 11.160 | 111.60 | 43,128 |
| 2024-11-01 | 11.580 | 11.620 | 11.300 | 11.460 | 114.60 | 32,158 |
| 2024-10-31 | 11.220 | 11.420 | 11.040 | 11.300 | 113.00 | 42,238 |
| 2024-10-30 | 11.220 | 11.640 | 11.160 | 11.180 | 111.80 | 59,034 |
| 2024-10-29 | 11.040 | 11.300 | 10.980 | 11.220 | 112.20 | 77,854 |
| 2024-10-28 | 10.500 | 11.180 | 10.500 | 11.020 | 110.20 | 153,271 |
| 2024-10-25 | 10.000 | 10.680 | 9.400 | 10.460 | 104.60 | 99,958 |
| 2024-10-24 | 9.570 | 9.750 | 9.410 | 9.680 | 96.800 | 32,222 |
| 2024-10-23 | 9.510 | 9.580 | 9.300 | 9.430 | 94.300 | 28,659 |
| 2024-10-22 | 9.300 | 9.530 | 9.110 | 9.520 | 95.200 | 39,998 |
| 2024-10-21 | 9.360 | 9.600 | 9.250 | 9.250 | 92.500 | 30,251 |
| 2024-10-18 | 9.300 | 9.400 | 9.200 | 9.360 | 93.600 | 13,096 |
| 2024-10-17 | 9.400 | 9.440 | 9.230 | 9.340 | 93.400 | 26,610 |
| 2024-10-16 | 9.530 | 9.530 | 9.250 | 9.400 | 94.000 | 23,041 |
| 2024-10-15 | 9.400 | 9.740 | 9.400 | 9.530 | 95.300 | 32,882 |
| 2024-10-14 | 9.410 | 9.530 | 9.240 | 9.470 | 94.700 | 34,362 |
| 2024-10-11 | 9.360 | 9.470 | 9.210 | 9.400 | 94.000 | 33,937 |
| 2024-10-10 | 9.630 | 9.630 | 9.170 | 9.360 | 93.600 | 53,216 |
| 2024-10-09 | 9.760 | 9.760 | 9.600 | 9.630 | 96.300 | 27,747 |
| 2024-10-08 | 9.950 | 10.000 | 9.760 | 9.760 | 97.600 | 13,901 |
| 2024-10-07 | 10.160 | 10.280 | 9.950 | 9.950 | 99.500 | 19,289 |
| 2024-10-04 | 9.910 | 10.280 | 9.910 | 10.140 | 101.40 | 15,515 |
| 2024-10-03 | 9.960 | 10.120 | 9.900 | 9.980 | 99.800 | 20,482 |
| 2024-10-02 | 10.180 | 10.360 | 9.850 | 10.300 | 103.00 | 24,333 |
| 2024-10-01 | 10.460 | 10.740 | 10.160 | 10.180 | 101.80 | 22,402 |
| 2024-09-30 | 10.300 | 10.520 | 10.000 | 10.460 | 104.60 | 34,038 |
| 2024-09-27 | 10.140 | 10.780 | 10.100 | 10.360 | 103.60 | 45,410 |
| 2024-09-26 | 10.460 | 10.460 | 10.100 | 10.140 | 101.40 | 31,780 |
| 2024-09-25 | 9.920 | 10.480 | 9.850 | 10.400 | 104.00 | 14,919 |
| 2024-09-24 | 10.060 | 10.560 | 9.910 | 9.920 | 99.200 | 27,927 |
| 2024-09-23 | 10.400 | 10.420 | 10.020 | 10.080 | 100.80 | 18,391 |
| 2024-09-20 | 9.910 | 10.600 | 9.680 | 10.480 | 104.80 | 50,541 |
| 2024-09-19 | 9.860 | 10.140 | 9.840 | 9.920 | 99.200 | 40,776 |
| 2024-09-18 | 9.950 | 10.140 | 9.820 | 9.890 | 98.900 | 29,800 |
| 2024-09-17 | 9.700 | 10.040 | 9.700 | 9.940 | 99.400 | 30,837 |
| 2024-09-16 | 9.870 | 10.120 | 9.760 | 9.820 | 98.200 | 17,365 |
| 2024-09-13 | 9.460 | 10.000 | 9.460 | 9.870 | 98.700 | 25,254 |
| 2024-09-12 | 9.300 | 9.600 | 9.300 | 9.460 | 94.600 | 12,522 |
| 2024-09-11 | 9.290 | 9.420 | 9.130 | 9.300 | 93.000 | 36,782 |
| 2024-09-10 | 9.440 | 9.560 | 9.290 | 9.290 | 92.900 | 19,266 |
| 2024-09-09 | 9.370 | 9.680 | 9.370 | 9.440 | 94.400 | 10,420 |
| 2024-09-06 | 9.600 | 9.700 | 9.370 | 9.370 | 93.700 | 21,125 |
| 2024-09-05 | 9.500 | 9.790 | 9.410 | 9.600 | 96.000 | 19,766 |
| 2024-09-04 | 9.240 | 9.620 | 9.200 | 9.500 | 95.000 | 21,029 |
| 2024-09-03 | 9.500 | 9.580 | 9.230 | 9.230 | 92.300 | 23,059 |
| 2024-09-02 | 9.830 | 9.830 | 9.500 | 9.510 | 95.100 | 13,303 |
| 2024-08-30 | 9.550 | 9.930 | 9.550 | 9.830 | 98.300 | 13,988 |
| 2024-08-29 | 9.700 | 9.770 | 9.550 | 9.550 | 95.500 | 8,470 |
| 2024-08-28 | 9.910 | 10.040 | 9.650 | 9.710 | 97.100 | 15,573 |
| 2024-08-27 | 10.040 | 10.040 | 9.840 | 9.910 | 99.100 | 13,232 |
| 2024-08-26 | 9.980 | 10.040 | 9.850 | 9.890 | 98.900 | 9,365 |
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.