Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 6.860 | 6.860 | 6.300 | 6.500 | 5.500 | 406,686 |
| 2023-09-08 | 6.800 | 7.000 | 6.210 | 6.860 | 5.804 | 587,104 |
| 2023-09-07 | 6.770 | 7.130 | 6.360 | 6.800 | 5.754 | 632,859 |
| 2023-09-06 | 6.880 | 7.170 | 6.610 | 6.770 | 5.728 | 285,818 |
| 2023-09-05 | 7.560 | 7.600 | 6.650 | 6.910 | 5.847 | 698,327 |
| 2023-09-04 | 7.820 | 8.010 | 7.600 | 7.610 | 6.439 | 116,513 |
| 2023-09-01 | 7.840 | 8.200 | 7.520 | 7.810 | 6.608 | 404,985 |
| 2023-08-31 | 6.900 | 8.070 | 6.900 | 7.850 | 6.642 | 666,532 |
| 2023-08-30 | 7.140 | 7.160 | 6.730 | 6.860 | 5.804 | 232,361 |
| 2023-08-29 | 7.160 | 7.240 | 6.960 | 7.140 | 6.041 | 124,924 |
| 2023-08-28 | 7.270 | 7.360 | 7.050 | 7.160 | 6.058 | 141,230 |
| 2023-08-25 | 7.000 | 7.230 | 6.500 | 7.220 | 6.109 | 498,880 |
| 2023-08-24 | 7.080 | 7.190 | 6.870 | 7.040 | 5.957 | 164,638 |
| 2023-08-23 | 7.380 | 7.400 | 6.980 | 7.080 | 5.991 | 201,660 |
| 2023-08-22 | 6.950 | 7.310 | 6.950 | 7.200 | 6.092 | 177,686 |
| 2023-08-21 | 7.070 | 7.490 | 6.850 | 6.920 | 5.855 | 377,053 |
| 2023-08-18 | 7.620 | 7.620 | 7.050 | 7.080 | 5.991 | 414,876 |
| 2023-08-17 | 7.790 | 7.860 | 7.500 | 7.630 | 6.456 | 220,959 |
| 2023-08-16 | 8.000 | 8.000 | 7.560 | 7.790 | 6.591 | 192,134 |
| 2023-08-15 | 8.500 | 8.520 | 7.700 | 7.990 | 6.761 | 920,102 |
| 2023-08-14 | 9.100 | 9.220 | 8.440 | 8.500 | 7.192 | 607,787 |
| 2023-08-11 | 8.900 | 9.490 | 8.900 | 9.100 | 7.700 | 644,286 |
| 2023-08-10 | 8.790 | 8.980 | 8.640 | 8.900 | 7.531 | 158,142 |
| 2023-08-09 | 8.910 | 9.000 | 8.400 | 8.790 | 7.438 | 241,306 |
| 2023-08-08 | 9.150 | 9.150 | 8.900 | 8.900 | 7.531 | 204,500 |
| 2023-08-07 | 9.200 | 9.840 | 9.030 | 9.150 | 7.742 | 534,065 |
| 2023-08-04 | 9.300 | 9.440 | 8.850 | 9.220 | 7.801 | 339,135 |
| 2023-08-03 | 8.570 | 9.440 | 8.460 | 9.300 | 7.869 | 537,943 |
| 2023-08-02 | 8.960 | 8.960 | 8.300 | 8.600 | 7.277 | 495,386 |
| 2023-08-01 | 8.830 | 9.000 | 8.650 | 8.970 | 7.590 | 174,831 |
| 2023-07-31 | 9.080 | 9.080 | 8.600 | 8.850 | 7.488 | 359,482 |
| 2023-07-28 | 9.160 | 9.190 | 8.940 | 9.090 | 7.691 | 171,615 |
| 2023-07-27 | 9.240 | 9.560 | 9.070 | 9.190 | 7.776 | 286,727 |
| 2023-07-26 | 9.450 | 9.470 | 9.030 | 9.220 | 7.801 | 411,175 |
| 2023-07-25 | 8.860 | 9.650 | 8.830 | 9.480 | 8.021 | 629,054 |
| 2023-07-24 | 9.110 | 9.110 | 8.490 | 8.830 | 7.471 | 353,198 |
| 2023-07-21 | 9.630 | 9.840 | 8.920 | 9.140 | 7.734 | 784,198 |
| 2023-07-20 | 8.980 | 9.710 | 8.590 | 9.700 | 8.207 | 1,077,038 |
| 2023-07-19 | 8.430 | 8.920 | 8.250 | 8.590 | 7.268 | 487,179 |
| 2023-07-18 | 8.500 | 8.760 | 8.020 | 8.420 | 7.124 | 440,864 |
| 2023-07-17 | 9.300 | 9.400 | 8.300 | 8.500 | 7.192 | 1,888,405 |
| 2023-07-14 | 7.590 | 8.520 | 7.530 | 7.620 | 6.448 | 731,243 |
| 2023-07-13 | 7.540 | 7.700 | 7.320 | 7.590 | 6.422 | 236,241 |
| 2023-07-12 | 7.500 | 7.650 | 7.270 | 7.540 | 6.380 | 271,887 |
| 2023-07-11 | 7.210 | 7.760 | 7.080 | 7.460 | 6.312 | 290,916 |
| 2023-07-10 | 7.730 | 7.730 | 7.150 | 7.200 | 6.092 | 302,108 |
| 2023-07-07 | 7.120 | 8.400 | 7.000 | 7.730 | 6.541 | 908,629 |
| 2023-07-06 | 7.150 | 7.460 | 7.070 | 7.100 | 6.008 | 200,263 |
| 2023-07-05 | 7.390 | 7.390 | 6.920 | 7.160 | 6.058 | 464,044 |
| 2023-07-04 | 7.500 | 7.500 | 7.200 | 7.420 | 6.278 | 289,708 |
| 2023-07-03 | 7.600 | 7.600 | 7.250 | 7.560 | 6.397 | 309,717 |
| 2023-06-30 | 7.620 | 7.840 | 7.560 | 7.660 | 6.481 | 223,614 |
| 2023-06-29 | 7.810 | 7.810 | 7.460 | 7.620 | 6.448 | 694,646 |
| 2023-06-28 | 7.920 | 8.340 | 7.800 | 7.850 | 6.642 | 593,832 |
| 2023-06-27 | 7.910 | 8.240 | 7.660 | 7.840 | 6.634 | 868,583 |
| 2023-06-26 | 8.490 | 8.490 | 7.750 | 7.900 | 6.684 | 742,583 |
| 2023-06-22 | 8.740 | 9.070 | 8.270 | 8.530 | 7.218 | 1,018,802 |
| 2023-06-21 | 9.760 | 9.780 | 8.610 | 8.740 | 7.395 | 1,280,806 |
| 2023-06-20 | 10.600 | 10.600 | 9.420 | 9.790 | 8.284 | 922,145 |
| 2023-06-19 | 10.780 | 11.600 | 10.520 | 10.680 | 9.037 | 1,186,088 |
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.