Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.976 | 2.110 | 1.904 | 1.996 | 1.996 | 437,452 |
| 2024-02-28 | 1.944 | 1.974 | 1.886 | 1.942 | 1.942 | 384,672 |
| 2024-02-27 | 1.990 | 2.080 | 1.920 | 1.944 | 1.944 | 193,667 |
| 2024-02-26 | 1.978 | 2.045 | 1.920 | 1.992 | 1.992 | 246,145 |
| 2024-02-23 | 2.000 | 2.030 | 1.930 | 1.978 | 1.978 | 275,616 |
| 2024-02-22 | 2.115 | 2.115 | 1.972 | 2.000 | 2.000 | 564,425 |
| 2024-02-21 | 2.180 | 2.180 | 2.020 | 2.120 | 2.120 | 463,006 |
| 2024-02-20 | 2.075 | 2.200 | 2.075 | 2.180 | 2.180 | 316,414 |
| 2024-02-19 | 2.180 | 2.215 | 2.075 | 2.150 | 2.150 | 528,871 |
| 2024-02-16 | 2.300 | 2.325 | 2.175 | 2.185 | 2.185 | 845,471 |
| 2024-02-15 | 2.250 | 2.500 | 2.105 | 2.500 | 2.500 | 702,614 |
| 2024-02-14 | 2.075 | 2.400 | 2.050 | 2.400 | 2.400 | 360,835 |
| 2024-02-13 | 2.115 | 2.170 | 2.080 | 2.105 | 2.105 | 152,814 |
| 2024-02-12 | 2.245 | 2.310 | 2.080 | 2.115 | 2.115 | 1,049,299 |
| 2024-02-09 | 2.425 | 2.425 | 2.150 | 2.210 | 2.210 | 1,013,360 |
| 2024-02-08 | 2.330 | 2.430 | 2.220 | 2.430 | 2.430 | 305,176 |
| 2024-02-07 | 2.130 | 2.465 | 2.110 | 2.335 | 2.335 | 544,545 |
| 2024-02-06 | 2.060 | 2.190 | 2.060 | 2.150 | 2.150 | 342,673 |
| 2024-02-05 | 2.055 | 2.200 | 2.000 | 2.090 | 2.090 | 772,199 |
| 2024-02-02 | 2.040 | 2.130 | 1.962 | 2.055 | 2.055 | 931,050 |
| 2024-02-01 | 2.090 | 2.090 | 2.020 | 2.090 | 2.090 | 392,704 |
| 2024-01-31 | 2.140 | 2.150 | 2.075 | 2.100 | 2.100 | 774,733 |
| 2024-01-30 | 2.150 | 2.185 | 2.080 | 2.100 | 2.100 | 371,470 |
| 2024-01-29 | 2.155 | 2.255 | 2.090 | 2.150 | 2.150 | 912,478 |
| 2024-01-26 | 2.090 | 2.155 | 2.075 | 2.155 | 2.155 | 766,040 |
| 2024-01-25 | 2.105 | 2.225 | 2.075 | 2.090 | 2.090 | 588,629 |
| 2024-01-24 | 2.100 | 2.185 | 2.085 | 2.105 | 2.105 | 266,409 |
| 2024-01-23 | 2.170 | 2.365 | 2.080 | 2.125 | 2.125 | 429,531 |
| 2024-01-22 | 2.405 | 2.600 | 2.090 | 2.170 | 2.170 | 659,996 |
| 2024-01-19 | 2.640 | 2.645 | 2.300 | 2.440 | 2.440 | 292,435 |
| 2024-01-18 | 2.460 | 2.720 | 2.355 | 2.630 | 2.630 | 262,846 |
| 2024-01-17 | 2.620 | 3.185 | 2.355 | 2.400 | 2.400 | 1,068,448 |
| 2024-01-16 | 2.860 | 3.015 | 2.790 | 2.935 | 2.483 | 364,107 |
| 2024-01-15 | 3.080 | 3.080 | 2.860 | 2.860 | 2.420 | 332,092 |
| 2024-01-12 | 3.110 | 3.250 | 3.015 | 3.060 | 2.589 | 328,126 |
| 2024-01-11 | 3.535 | 3.535 | 3.025 | 3.110 | 2.632 | 1,225,579 |
| 2024-01-10 | 3.880 | 3.900 | 3.615 | 3.670 | 3.105 | 386,034 |
| 2024-01-09 | 3.970 | 3.970 | 3.810 | 3.935 | 3.330 | 171,261 |
| 2024-01-08 | 4.095 | 4.200 | 3.885 | 3.975 | 3.363 | 163,927 |
| 2024-01-05 | 3.995 | 4.145 | 3.850 | 4.095 | 3.465 | 144,469 |
| 2024-01-04 | 4.100 | 4.240 | 3.960 | 4.000 | 3.385 | 351,755 |
| 2024-01-03 | 4.400 | 4.495 | 4.060 | 4.100 | 3.469 | 536,180 |
| 2024-01-02 | 4.200 | 4.895 | 4.115 | 4.395 | 3.719 | 939,306 |
| 2023-12-29 | 3.995 | 4.130 | 3.920 | 4.010 | 3.393 | 164,761 |
| 2023-12-28 | 4.150 | 4.250 | 3.955 | 3.995 | 3.380 | 293,308 |
| 2023-12-27 | 3.760 | 4.690 | 3.760 | 4.145 | 3.507 | 686,175 |
| 2023-12-22 | 3.680 | 3.880 | 3.600 | 3.750 | 3.173 | 246,382 |
| 2023-12-21 | 3.660 | 3.700 | 3.600 | 3.655 | 3.093 | 202,036 |
| 2023-12-20 | 3.795 | 3.795 | 3.610 | 3.685 | 3.118 | 194,094 |
| 2023-12-19 | 3.675 | 3.725 | 3.595 | 3.685 | 3.118 | 304,872 |
| 2023-12-18 | 3.700 | 3.870 | 3.540 | 3.680 | 3.114 | 630,466 |
| 2023-12-15 | 3.685 | 3.880 | 3.110 | 3.600 | 3.046 | 2,588,991 |
| 2023-12-14 | 5.810 | 6.040 | 5.800 | 5.900 | 4.992 | 143,410 |
| 2023-12-13 | 6.090 | 6.280 | 5.780 | 5.920 | 5.009 | 251,859 |
| 2023-12-12 | 6.080 | 6.160 | 5.910 | 6.090 | 5.153 | 236,073 |
| 2023-12-11 | 6.190 | 6.230 | 5.950 | 6.080 | 5.145 | 148,132 |
| 2023-12-08 | 6.160 | 6.270 | 6.050 | 6.140 | 5.195 | 100,269 |
| 2023-12-07 | 6.200 | 6.260 | 6.090 | 6.160 | 5.212 | 62,834 |
| 2023-12-06 | 6.400 | 6.480 | 6.150 | 6.270 | 5.305 | 143,562 |
| 2023-12-05 | 6.120 | 6.790 | 6.050 | 6.380 | 5.398 | 290,115 |
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.