Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.080 | 2.090 | 1.964 | 2.040 | 2.040 | 333,121 |
| 2024-05-28 | 1.942 | 2.080 | 1.880 | 2.020 | 2.020 | 307,041 |
| 2024-05-27 | 1.960 | 1.984 | 1.900 | 1.950 | 1.950 | 218,423 |
| 2024-05-24 | 1.950 | 1.970 | 1.910 | 1.950 | 1.950 | 131,779 |
| 2024-05-23 | 1.942 | 1.964 | 1.880 | 1.948 | 1.948 | 288,586 |
| 2024-05-22 | 2.000 | 2.005 | 1.922 | 1.944 | 1.944 | 204,373 |
| 2024-05-21 | 1.976 | 2.105 | 1.920 | 2.005 | 2.005 | 324,467 |
| 2024-05-20 | 2.120 | 2.130 | 1.960 | 1.976 | 1.976 | 513,479 |
| 2024-05-17 | 1.850 | 2.120 | 1.840 | 2.120 | 2.120 | 836,584 |
| 2024-05-16 | 1.806 | 1.898 | 1.802 | 1.850 | 1.850 | 355,688 |
| 2024-05-15 | 1.812 | 1.838 | 1.800 | 1.802 | 1.802 | 195,750 |
| 2024-05-14 | 1.800 | 1.834 | 1.782 | 1.812 | 1.812 | 181,526 |
| 2024-05-13 | 1.796 | 1.820 | 1.770 | 1.800 | 1.800 | 139,521 |
| 2024-05-10 | 1.788 | 1.808 | 1.752 | 1.798 | 1.798 | 99,588 |
| 2024-05-08 | 1.800 | 1.844 | 1.750 | 1.788 | 1.788 | 108,828 |
| 2024-05-07 | 1.906 | 1.906 | 1.770 | 1.834 | 1.834 | 358,305 |
| 2024-05-06 | 1.818 | 1.898 | 1.800 | 1.898 | 1.898 | 131,330 |
| 2024-05-03 | 1.756 | 1.820 | 1.750 | 1.818 | 1.818 | 191,256 |
| 2024-05-02 | 1.800 | 1.818 | 1.736 | 1.758 | 1.758 | 283,627 |
| 2024-04-30 | 1.816 | 1.836 | 1.790 | 1.820 | 1.820 | 283,492 |
| 2024-04-29 | 1.860 | 1.910 | 1.780 | 1.840 | 1.840 | 174,746 |
| 2024-04-26 | 1.800 | 1.860 | 1.760 | 1.858 | 1.858 | 386,306 |
| 2024-04-25 | 1.778 | 1.858 | 1.764 | 1.800 | 1.800 | 141,042 |
| 2024-04-24 | 1.776 | 1.800 | 1.750 | 1.778 | 1.778 | 202,982 |
| 2024-04-23 | 1.800 | 1.818 | 1.774 | 1.776 | 1.776 | 158,143 |
| 2024-04-22 | 1.850 | 1.850 | 1.780 | 1.800 | 1.800 | 242,598 |
| 2024-04-19 | 1.886 | 1.886 | 1.780 | 1.850 | 1.850 | 320,759 |
| 2024-04-18 | 1.840 | 1.890 | 1.822 | 1.886 | 1.886 | 179,686 |
| 2024-04-17 | 1.806 | 1.860 | 1.806 | 1.826 | 1.826 | 82,439 |
| 2024-04-16 | 1.860 | 1.888 | 1.810 | 1.820 | 1.820 | 95,520 |
| 2024-04-15 | 1.900 | 1.900 | 1.810 | 1.860 | 1.860 | 231,004 |
| 2024-04-12 | 1.856 | 1.930 | 1.810 | 1.924 | 1.924 | 467,988 |
| 2024-04-11 | 1.858 | 1.900 | 1.816 | 1.856 | 1.856 | 157,098 |
| 2024-04-10 | 1.900 | 1.900 | 1.840 | 1.860 | 1.860 | 192,951 |
| 2024-04-09 | 1.802 | 1.900 | 1.802 | 1.900 | 1.900 | 79,988 |
| 2024-04-08 | 1.858 | 1.860 | 1.800 | 1.838 | 1.838 | 123,893 |
| 2024-04-05 | 1.830 | 1.870 | 1.786 | 1.858 | 1.858 | 197,726 |
| 2024-04-04 | 1.850 | 1.884 | 1.788 | 1.830 | 1.830 | 194,502 |
| 2024-04-03 | 1.848 | 1.850 | 1.784 | 1.850 | 1.850 | 410,768 |
| 2024-04-02 | 1.928 | 1.928 | 1.800 | 1.850 | 1.850 | 283,472 |
| 2024-03-28 | 1.840 | 1.928 | 1.820 | 1.928 | 1.928 | 268,865 |
| 2024-03-27 | 1.820 | 1.872 | 1.770 | 1.850 | 1.850 | 376,254 |
| 2024-03-26 | 1.870 | 1.870 | 1.814 | 1.830 | 1.830 | 257,422 |
| 2024-03-25 | 1.928 | 1.988 | 1.822 | 1.872 | 1.872 | 503,724 |
| 2024-03-22 | 1.900 | 1.940 | 1.854 | 1.930 | 1.930 | 156,135 |
| 2024-03-21 | 1.910 | 1.950 | 1.846 | 1.900 | 1.900 | 247,951 |
| 2024-03-20 | 1.840 | 1.920 | 1.840 | 1.888 | 1.888 | 132,116 |
| 2024-03-19 | 1.890 | 1.928 | 1.806 | 1.840 | 1.840 | 141,937 |
| 2024-03-18 | 1.880 | 1.940 | 1.822 | 1.890 | 1.890 | 451,428 |
| 2024-03-15 | 2.000 | 2.000 | 1.900 | 1.948 | 1.948 | 157,511 |
| 2024-03-14 | 1.980 | 2.085 | 1.838 | 2.000 | 2.000 | 704,590 |
| 2024-03-13 | 2.010 | 2.015 | 1.920 | 1.962 | 1.962 | 538,114 |
| 2024-03-12 | 2.010 | 2.070 | 1.922 | 2.010 | 2.010 | 295,615 |
| 2024-03-11 | 2.120 | 2.120 | 1.950 | 2.070 | 2.070 | 506,707 |
| 2024-03-08 | 2.030 | 2.145 | 1.800 | 2.145 | 2.145 | 862,456 |
| 2024-03-07 | 2.045 | 2.060 | 1.940 | 2.030 | 2.030 | 336,942 |
| 2024-03-06 | 2.000 | 2.100 | 1.944 | 2.050 | 2.050 | 423,555 |
| 2024-03-05 | 2.105 | 2.170 | 2.000 | 2.000 | 2.000 | 442,837 |
| 2024-03-04 | 2.070 | 2.170 | 1.990 | 2.105 | 2.105 | 372,463 |
| 2024-03-01 | 2.000 | 2.200 | 1.924 | 2.065 | 2.065 | 720,975 |
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.