Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 10.940 | 12.440 | 10.340 | 10.900 | 9.223 | 3,027,936 |
| 2023-06-15 | 8.720 | 11.160 | 8.720 | 11.000 | 9.307 | 2,214,729 |
| 2023-06-14 | 8.870 | 9.250 | 8.650 | 8.710 | 7.370 | 494,184 |
| 2023-06-13 | 9.340 | 9.340 | 8.500 | 8.930 | 7.556 | 1,063,960 |
| 2023-06-12 | 7.910 | 9.510 | 7.910 | 9.350 | 7.911 | 1,823,354 |
| 2023-06-09 | 7.960 | 7.980 | 7.650 | 7.800 | 6.600 | 411,632 |
| 2023-06-08 | 7.660 | 8.000 | 7.630 | 7.810 | 6.608 | 589,775 |
| 2023-06-07 | 7.120 | 7.600 | 7.120 | 7.590 | 6.422 | 688,157 |
| 2023-06-05 | 6.910 | 7.140 | 6.780 | 7.110 | 6.016 | 365,823 |
| 2023-06-02 | 6.910 | 6.980 | 6.650 | 6.910 | 5.847 | 437,065 |
| 2023-06-01 | 6.500 | 7.020 | 6.480 | 6.910 | 5.847 | 606,069 |
| 2023-05-31 | 6.800 | 6.800 | 6.330 | 6.460 | 5.466 | 482,773 |
| 2023-05-30 | 6.450 | 6.900 | 6.450 | 6.810 | 5.762 | 454,610 |
| 2023-05-29 | 5.800 | 6.760 | 5.800 | 6.430 | 5.441 | 1,497,236 |
| 2023-05-26 | 6.140 | 6.140 | 5.710 | 5.800 | 4.908 | 809,838 |
| 2023-05-25 | 6.610 | 6.610 | 6.100 | 6.160 | 5.212 | 610,380 |
| 2023-05-24 | 7.100 | 7.150 | 6.600 | 6.610 | 5.593 | 470,406 |
| 2023-05-23 | 6.640 | 7.100 | 6.600 | 7.000 | 5.923 | 434,009 |
| 2023-05-22 | 6.480 | 6.890 | 6.480 | 6.640 | 5.618 | 356,471 |
| 2023-05-19 | 6.500 | 6.860 | 6.290 | 6.750 | 5.711 | 1,330,822 |
| 2023-05-17 | 6.350 | 6.390 | 6.150 | 6.330 | 5.356 | 396,942 |
| 2023-05-16 | 5.900 | 6.570 | 5.900 | 6.380 | 5.398 | 886,921 |
| 2023-05-15 | 5.980 | 6.020 | 5.810 | 5.900 | 4.992 | 480,412 |
| 2023-05-12 | 6.230 | 6.230 | 5.920 | 5.990 | 5.068 | 378,692 |
| 2023-05-11 | 6.110 | 6.260 | 6.040 | 6.230 | 5.271 | 487,274 |
| 2023-05-10 | 6.250 | 6.280 | 5.990 | 6.110 | 5.170 | 567,028 |
| 2023-05-09 | 6.690 | 6.690 | 6.150 | 6.280 | 5.314 | 677,328 |
| 2023-05-08 | 6.400 | 6.700 | 6.160 | 6.690 | 5.661 | 696,293 |
| 2023-05-05 | 6.560 | 6.700 | 6.120 | 6.440 | 5.449 | 539,652 |
| 2023-05-04 | 6.200 | 6.580 | 6.080 | 6.500 | 5.500 | 518,996 |
| 2023-05-03 | 6.390 | 6.780 | 6.180 | 6.210 | 5.255 | 797,637 |
| 2023-05-02 | 7.150 | 7.210 | 6.330 | 6.390 | 5.407 | 1,473,526 |
| 2023-04-28 | 7.200 | 7.630 | 6.920 | 7.340 | 6.211 | 591,619 |
| 2023-04-27 | 7.270 | 7.270 | 7.020 | 7.200 | 6.092 | 190,528 |
| 2023-04-26 | 7.250 | 7.450 | 7.030 | 7.290 | 6.168 | 370,632 |
| 2023-04-25 | 7.610 | 7.690 | 7.260 | 7.270 | 6.151 | 331,148 |
| 2023-04-24 | 7.500 | 7.850 | 7.500 | 7.600 | 6.431 | 374,359 |
| 2023-04-21 | 7.290 | 7.500 | 7.060 | 7.500 | 6.346 | 245,549 |
| 2023-04-20 | 7.550 | 7.840 | 7.290 | 7.290 | 6.168 | 310,491 |
| 2023-04-19 | 7.600 | 7.890 | 7.490 | 7.750 | 6.558 | 174,305 |
| 2023-04-18 | 7.990 | 7.990 | 7.510 | 7.590 | 6.422 | 307,599 |
| 2023-04-17 | 8.160 | 8.300 | 7.850 | 7.990 | 6.761 | 355,820 |
| 2023-04-14 | 8.210 | 8.390 | 8.090 | 8.150 | 6.896 | 527,860 |
| 2023-04-13 | 7.850 | 8.250 | 7.410 | 8.160 | 6.904 | 610,001 |
| 2023-04-12 | 8.310 | 8.520 | 7.580 | 7.850 | 6.642 | 938,468 |
| 2023-04-11 | 7.490 | 8.370 | 7.480 | 8.280 | 7.006 | 1,513,973 |
| 2023-04-06 | 7.160 | 7.500 | 7.050 | 7.350 | 6.219 | 471,761 |
| 2023-04-05 | 7.450 | 7.660 | 6.960 | 7.170 | 6.067 | 1,155,084 |
| 2023-04-04 | 6.780 | 7.460 | 6.760 | 7.300 | 6.177 | 1,293,411 |
| 2023-04-03 | 5.850 | 7.030 | 5.620 | 6.710 | 5.678 | 1,596,133 |
| 2023-03-31 | 6.120 | 6.210 | 5.800 | 5.920 | 5.009 | 451,784 |
| 2023-03-30 | 6.560 | 6.760 | 6.060 | 6.130 | 5.187 | 946,687 |
| 2023-03-29 | 5.100 | 6.780 | 5.010 | 6.470 | 5.474 | 2,295,162 |
| 2023-03-28 | 5.500 | 5.500 | 4.780 | 4.955 | 4.193 | 1,379,379 |
| 2023-03-27 | 6.240 | 6.240 | 5.500 | 5.500 | 4.654 | 667,133 |
| 2023-03-24 | 6.520 | 6.520 | 6.110 | 6.240 | 5.280 | 718,358 |
| 2023-03-23 | 6.530 | 6.690 | 6.300 | 6.570 | 5.559 | 431,151 |
| 2023-03-22 | 6.810 | 6.890 | 6.450 | 6.590 | 5.576 | 312,447 |
| 2023-03-21 | 6.760 | 7.140 | 6.760 | 6.850 | 5.796 | 315,906 |
| 2023-03-20 | 6.990 | 7.200 | 6.610 | 6.760 | 5.720 | 433,252 |
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.