Cynca Nordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	41.240	41.840	41.120	41.340	41.340	81,519
2026-10-19	42.020	42.120	41.160	41.320	41.320	45,755
2026-10-16	41.860	43.100	41.660	42.020	42.020	53,799
2026-10-15	43.180	43.180	41.500	41.560	41.560	56,879
2026-10-14	44.300	44.900	43.080	43.080	43.080	101,076
2026-10-13	44.760	45.500	43.620	44.300	44.300	201,927
2026-10-12	44.200	44.620	43.380	44.100	44.100	116,115
2026-10-09	43.100	44.300	42.680	43.960	43.960	100,426
2026-10-08	42.080	42.360	41.900	42.100	42.100	74,155
2026-10-07	43.000	43.820	42.000	42.320	42.320	87,607
2026-10-06	43.080	45.240	42.500	43.120	43.120	91,753
2026-10-05	42.380	43.860	41.340	43.060	43.060	169,168
2026-10-02	42.820	43.560	42.060	42.240	42.240	87,560
2026-10-01	44.920	45.380	42.800	42.800	42.800	114,884
2026-09-30	43.160	45.900	41.600	44.920	44.920	196,679
2026-09-29	43.430	43.775	42.200	43.150	43.150	120,535
2026-09-28	44.000	44.225	40.510	43.000	43.000	185,251
2026-09-25	46.885	46.885	40.165	44.000	44.000	192,462
2026-09-24	4.065	4.300	4.040	4.180	41.800	156,020
2026-09-23	4.165	4.195	4.020	4.100	41.000	171,695
2026-09-22	4.375	4.400	4.120	4.150	41.500	348,127
2026-09-21	4.445	4.510	4.220	4.355	43.550	354,065
2026-09-18	4.680	4.850	4.300	4.320	43.200	1,121,380
2026-09-17	4.040	4.565	4.040	4.440	44.400	564,775
2026-09-16	3.680	4.180	3.665	4.030	40.300	769,712
2026-09-15	3.535	3.700	3.350	3.675	36.750	1,029,171
2026-09-14	3.375	3.655	3.305	3.525	35.250	838,641
2026-09-11	16.680	16.720	16.360	16.620	166.20	150,897
2026-09-10	16.580	16.740	16.520	16.520	165.20	67,675
2026-09-09	16.940	16.940	16.560	16.620	166.20	137,965
2026-09-08	16.880	16.920	16.800	16.820	168.20	34,580
2026-09-07	16.700	16.940	16.640	16.880	168.80	67,636
2026-09-04	16.660	16.820	16.600	16.680	166.80	48,381
2026-09-03	16.500	16.640	16.500	16.640	166.40	151,215
2026-09-02	16.660	16.760	16.500	16.520	165.20	627,512
2026-09-01	16.540	16.680	16.440	16.640	166.40	74,473
2026-08-31	16.580	16.620	16.300	16.560	165.60	49,161
2026-08-28	16.600	16.700	16.500	16.580	165.80	51,590
2026-08-27	16.480	16.580	16.340	16.580	165.80	86,898
2026-08-26	16.620	16.660	16.340	16.380	163.80	187,953
2026-08-25	16.440	16.600	16.400	16.560	165.60	27,293
2026-08-24	16.380	16.460	16.340	16.380	163.80	18,372
2026-08-21	16.240	16.440	16.240	16.420	164.20	20,881
2026-08-20	16.440	16.480	16.260	16.280	162.80	50,702
2026-08-19	16.400	16.460	16.340	16.340	163.40	15,087
2026-08-18	16.400	16.420	16.340	16.340	163.40	35,446
2026-08-17	16.360	16.460	16.360	16.360	163.60	62,380
2026-08-14	16.460	16.540	16.340	16.340	163.40	59,766
2026-08-13	16.360	16.500	16.240	16.340	163.40	48,492
2026-08-12	16.160	16.400	16.160	16.320	163.20	112,246
2026-08-11	16.020	16.480	15.960	16.300	163.00	81,987
2026-08-10	15.940	16.080	15.920	16.040	160.40	62,178
2026-08-07	16.020	16.080	15.820	15.960	159.60	40,141
2026-08-06	15.940	16.140	15.940	16.000	160.00	25,730
2026-08-05	16.080	16.180	15.860	15.920	159.20	47,188
2026-08-04	16.120	16.180	15.940	16.080	160.80	65,896
2026-08-03	16.100	16.280	16.040	16.120	161.20	27,226
2026-07-31	16.020	16.160	16.000	16.080	160.80	15,620
2026-07-30	16.000	16.160	15.980	16.020	160.20	21,235
2026-07-29	15.780	16.160	15.780	15.980	159.80	24,817

Page 1 of 5 · 251 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.