Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 6.430 | 6.430 | 6.070 | 6.200 | 5.246 | 297,256 |
| 2023-12-01 | 6.450 | 6.730 | 6.100 | 6.430 | 5.441 | 269,443 |
| 2023-11-30 | 6.250 | 6.850 | 5.900 | 6.440 | 5.449 | 532,650 |
| 2023-11-29 | 7.690 | 7.900 | 6.360 | 6.800 | 5.754 | 716,336 |
| 2023-11-28 | 7.340 | 7.780 | 7.340 | 7.690 | 6.507 | 237,201 |
| 2023-11-27 | 7.200 | 7.400 | 6.900 | 7.340 | 6.211 | 166,923 |
| 2023-11-24 | 7.150 | 7.950 | 7.120 | 7.210 | 6.101 | 464,358 |
| 2023-11-23 | 6.800 | 7.480 | 6.800 | 7.150 | 6.050 | 409,942 |
| 2023-11-22 | 6.730 | 7.380 | 6.470 | 6.780 | 5.737 | 270,385 |
| 2023-11-21 | 6.420 | 6.730 | 6.420 | 6.730 | 5.694 | 175,686 |
| 2023-11-20 | 6.790 | 6.820 | 6.160 | 6.400 | 5.415 | 223,040 |
| 2023-11-17 | 7.210 | 7.300 | 6.490 | 6.620 | 5.601 | 418,756 |
| 2023-11-16 | 6.390 | 7.500 | 6.240 | 7.290 | 6.168 | 488,523 |
| 2023-11-15 | 5.720 | 6.440 | 5.720 | 6.300 | 5.331 | 257,012 |
| 2023-11-14 | 5.110 | 5.720 | 5.020 | 5.720 | 4.840 | 183,589 |
| 2023-11-13 | 5.000 | 5.140 | 4.860 | 5.130 | 4.341 | 233,773 |
| 2023-11-10 | 5.260 | 5.260 | 5.100 | 5.130 | 4.341 | 108,913 |
| 2023-11-09 | 5.170 | 5.350 | 5.170 | 5.260 | 4.451 | 65,188 |
| 2023-11-08 | 5.320 | 5.350 | 5.110 | 5.170 | 4.375 | 84,383 |
| 2023-11-07 | 5.360 | 5.360 | 5.110 | 5.230 | 4.425 | 56,844 |
| 2023-11-06 | 5.450 | 5.610 | 5.250 | 5.370 | 4.544 | 110,388 |
| 2023-11-03 | 5.450 | 5.450 | 5.190 | 5.450 | 4.611 | 57,685 |
| 2023-11-02 | 5.150 | 5.370 | 5.050 | 5.340 | 4.518 | 97,975 |
| 2023-11-01 | 5.320 | 5.380 | 5.160 | 5.270 | 4.459 | 157,138 |
| 2023-10-31 | 5.080 | 5.370 | 5.020 | 5.320 | 4.501 | 111,022 |
| 2023-10-30 | 5.400 | 5.520 | 5.080 | 5.080 | 4.298 | 103,060 |
| 2023-10-27 | 5.210 | 5.520 | 5.210 | 5.340 | 4.518 | 84,061 |
| 2023-10-26 | 5.150 | 5.270 | 4.990 | 5.170 | 4.375 | 104,543 |
| 2023-10-25 | 5.580 | 5.580 | 5.070 | 5.150 | 4.358 | 124,298 |
| 2023-10-24 | 5.250 | 5.600 | 5.050 | 5.580 | 4.721 | 188,052 |
| 2023-10-23 | 5.360 | 5.390 | 5.120 | 5.260 | 4.451 | 86,373 |
| 2023-10-20 | 5.480 | 5.600 | 5.320 | 5.320 | 4.501 | 129,718 |
| 2023-10-19 | 5.300 | 5.660 | 5.250 | 5.480 | 4.637 | 118,444 |
| 2023-10-18 | 5.630 | 5.730 | 5.170 | 5.300 | 4.485 | 243,619 |
| 2023-10-17 | 5.680 | 5.830 | 5.510 | 5.630 | 4.764 | 172,532 |
| 2023-10-16 | 5.860 | 5.890 | 5.680 | 5.680 | 4.806 | 149,847 |
| 2023-10-13 | 6.000 | 6.000 | 5.820 | 5.900 | 4.992 | 123,094 |
| 2023-10-12 | 6.190 | 6.250 | 5.810 | 6.010 | 5.085 | 248,688 |
| 2023-10-11 | 6.000 | 6.250 | 5.840 | 6.190 | 5.238 | 171,634 |
| 2023-10-10 | 6.300 | 6.300 | 5.880 | 6.000 | 5.077 | 236,980 |
| 2023-10-09 | 5.940 | 6.630 | 5.770 | 6.230 | 5.271 | 407,476 |
| 2023-10-06 | 5.940 | 6.070 | 5.670 | 5.980 | 5.060 | 232,007 |
| 2023-10-05 | 6.150 | 6.150 | 5.900 | 5.940 | 5.026 | 262,190 |
| 2023-10-04 | 6.070 | 6.150 | 5.960 | 6.150 | 5.204 | 84,061 |
| 2023-10-03 | 6.320 | 6.320 | 5.800 | 6.160 | 5.212 | 196,879 |
| 2023-10-02 | 6.330 | 6.340 | 6.100 | 6.330 | 5.356 | 91,200 |
| 2023-09-29 | 6.100 | 6.350 | 6.100 | 6.340 | 5.365 | 100,594 |
| 2023-09-28 | 6.370 | 6.370 | 6.060 | 6.080 | 5.145 | 81,430 |
| 2023-09-27 | 6.230 | 6.340 | 6.060 | 6.270 | 5.305 | 70,935 |
| 2023-09-26 | 6.080 | 6.230 | 6.000 | 6.230 | 5.271 | 51,703 |
| 2023-09-25 | 6.300 | 6.300 | 6.010 | 6.080 | 5.145 | 92,230 |
| 2023-09-22 | 6.310 | 6.680 | 6.070 | 6.310 | 5.339 | 203,701 |
| 2023-09-21 | 6.520 | 6.520 | 6.000 | 6.310 | 5.339 | 136,789 |
| 2023-09-20 | 6.040 | 6.400 | 5.900 | 6.330 | 5.356 | 103,516 |
| 2023-09-19 | 6.000 | 6.200 | 5.950 | 6.040 | 5.111 | 79,490 |
| 2023-09-18 | 6.140 | 6.330 | 5.950 | 5.970 | 5.051 | 148,356 |
| 2023-09-15 | 6.360 | 6.660 | 5.980 | 6.140 | 5.195 | 267,955 |
| 2023-09-14 | 6.150 | 6.490 | 6.100 | 6.370 | 5.390 | 154,420 |
| 2023-09-13 | 6.250 | 6.290 | 5.900 | 6.150 | 5.204 | 213,799 |
| 2023-09-12 | 6.480 | 6.490 | 6.140 | 6.290 | 5.322 | 282,071 |
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.