Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.085 | 4.395 | 4.085 | 4.360 | 4.360 | 391,607 |
| 2024-08-22 | 4.190 | 4.190 | 3.950 | 4.085 | 4.085 | 207,920 |
| 2024-08-21 | 4.285 | 4.410 | 4.050 | 4.200 | 4.200 | 232,575 |
| 2024-08-20 | 4.540 | 4.670 | 4.200 | 4.285 | 4.285 | 606,345 |
| 2024-08-19 | 3.700 | 4.680 | 3.670 | 4.400 | 4.400 | 1,151,435 |
| 2024-08-16 | 3.750 | 3.750 | 3.500 | 3.700 | 3.700 | 281,940 |
| 2024-08-15 | 3.750 | 3.770 | 3.415 | 3.580 | 3.580 | 394,427 |
| 2024-08-14 | 3.705 | 4.000 | 3.650 | 3.750 | 3.750 | 209,242 |
| 2024-08-13 | 3.895 | 3.895 | 3.600 | 3.715 | 3.715 | 392,594 |
| 2024-08-12 | 4.310 | 4.310 | 3.780 | 3.900 | 3.900 | 947,777 |
| 2024-08-09 | 4.450 | 4.565 | 4.220 | 4.310 | 4.310 | 165,711 |
| 2024-08-08 | 4.470 | 4.470 | 4.200 | 4.450 | 4.450 | 477,762 |
| 2024-08-07 | 4.515 | 4.730 | 4.410 | 4.480 | 4.480 | 380,428 |
| 2024-08-06 | 4.360 | 4.850 | 4.350 | 4.515 | 4.515 | 869,926 |
| 2024-08-05 | 4.645 | 4.660 | 3.705 | 4.350 | 4.350 | 1,438,304 |
| 2024-08-02 | 4.875 | 5.250 | 4.700 | 4.855 | 4.855 | 640,826 |
| 2024-08-01 | 5.100 | 5.100 | 4.790 | 4.900 | 4.900 | 598,682 |
| 2024-07-31 | 4.860 | 5.200 | 4.805 | 5.100 | 5.100 | 1,243,702 |
| 2024-07-30 | 5.140 | 5.580 | 4.620 | 4.740 | 4.740 | 4,690,891 |
| 2024-07-29 | 4.900 | 5.200 | 4.665 | 5.000 | 5.000 | 2,735,392 |
| 2024-07-26 | 3.760 | 4.490 | 3.760 | 4.400 | 4.400 | 2,037,164 |
| 2024-07-25 | 3.690 | 3.790 | 3.555 | 3.730 | 3.730 | 459,502 |
| 2024-07-24 | 3.210 | 3.700 | 3.095 | 3.640 | 3.640 | 646,743 |
| 2024-07-23 | 3.380 | 3.380 | 3.215 | 3.315 | 3.315 | 200,323 |
| 2024-07-22 | 3.300 | 3.485 | 3.155 | 3.380 | 3.380 | 125,699 |
| 2024-07-19 | 3.190 | 3.295 | 3.080 | 3.290 | 3.290 | 194,349 |
| 2024-07-18 | 3.235 | 3.285 | 3.160 | 3.190 | 3.190 | 238,258 |
| 2024-07-17 | 3.350 | 3.370 | 3.230 | 3.300 | 3.300 | 212,901 |
| 2024-07-16 | 3.420 | 3.430 | 3.260 | 3.350 | 3.350 | 265,010 |
| 2024-07-15 | 3.500 | 3.520 | 3.410 | 3.430 | 3.430 | 160,892 |
| 2024-07-12 | 3.450 | 3.505 | 3.370 | 3.485 | 3.485 | 182,274 |
| 2024-07-11 | 3.525 | 3.585 | 3.360 | 3.450 | 3.450 | 243,240 |
| 2024-07-10 | 3.515 | 3.580 | 3.435 | 3.520 | 3.520 | 193,330 |
| 2024-07-09 | 3.515 | 3.680 | 3.510 | 3.515 | 3.515 | 427,975 |
| 2024-07-08 | 3.645 | 3.805 | 3.400 | 3.510 | 3.510 | 453,578 |
| 2024-07-05 | 3.600 | 3.680 | 3.425 | 3.670 | 3.670 | 293,947 |
| 2024-07-04 | 3.450 | 3.600 | 3.335 | 3.600 | 3.600 | 275,799 |
| 2024-07-03 | 3.530 | 3.530 | 3.270 | 3.450 | 3.450 | 460,746 |
| 2024-07-02 | 3.755 | 3.755 | 3.470 | 3.540 | 3.540 | 510,161 |
| 2024-07-01 | 3.815 | 3.885 | 3.610 | 3.755 | 3.755 | 375,607 |
| 2024-06-28 | 3.700 | 3.895 | 3.700 | 3.815 | 3.815 | 464,768 |
| 2024-06-27 | 3.625 | 3.810 | 3.410 | 3.700 | 3.700 | 411,020 |
| 2024-06-26 | 3.800 | 3.800 | 3.520 | 3.625 | 3.625 | 275,972 |
| 2024-06-25 | 3.800 | 3.880 | 3.700 | 3.770 | 3.770 | 366,740 |
| 2024-06-24 | 3.485 | 3.950 | 3.415 | 3.885 | 3.885 | 546,260 |
| 2024-06-20 | 3.800 | 3.800 | 3.345 | 3.395 | 3.395 | 771,166 |
| 2024-06-19 | 2.955 | 3.755 | 2.910 | 3.750 | 3.750 | 1,281,308 |
| 2024-06-18 | 3.505 | 3.505 | 2.910 | 3.000 | 3.000 | 1,539,876 |
| 2024-06-17 | 3.950 | 3.950 | 3.350 | 3.510 | 3.510 | 1,657,723 |
| 2024-06-14 | 4.190 | 4.435 | 3.665 | 3.890 | 3.890 | 3,046,103 |
| 2024-06-13 | 3.500 | 4.215 | 3.500 | 4.130 | 4.130 | 2,898,037 |
| 2024-06-12 | 3.200 | 3.560 | 3.185 | 3.485 | 3.485 | 989,254 |
| 2024-06-11 | 3.300 | 3.335 | 3.050 | 3.170 | 3.170 | 679,433 |
| 2024-06-10 | 3.200 | 3.470 | 3.145 | 3.255 | 3.255 | 1,758,458 |
| 2024-06-07 | 2.760 | 3.200 | 2.700 | 3.065 | 3.065 | 2,118,546 |
| 2024-06-05 | 2.475 | 2.690 | 2.380 | 2.670 | 2.670 | 633,040 |
| 2024-06-04 | 2.415 | 2.630 | 2.405 | 2.475 | 2.475 | 352,723 |
| 2024-06-03 | 2.400 | 2.680 | 2.315 | 2.505 | 2.505 | 1,024,881 |
| 2024-05-31 | 2.265 | 2.450 | 2.230 | 2.405 | 2.405 | 1,074,910 |
| 2024-05-30 | 2.060 | 2.280 | 1.940 | 2.265 | 2.265 | 917,896 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.