Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 7.060 | 7.520 | 6.870 | 7.000 | 5.923 | 454,704 |
| 2023-03-16 | 6.780 | 7.200 | 6.750 | 6.970 | 5.898 | 275,387 |
| 2023-03-15 | 7.200 | 7.450 | 6.860 | 6.860 | 5.804 | 795,153 |
| 2023-03-14 | 6.940 | 7.560 | 6.650 | 7.200 | 6.092 | 1,188,825 |
| 2023-03-13 | 7.540 | 7.870 | 6.720 | 6.970 | 5.898 | 2,071,315 |
| 2023-03-10 | 6.600 | 7.690 | 6.310 | 7.480 | 6.329 | 2,817,556 |
| 2023-03-09 | 6.990 | 7.090 | 6.100 | 6.890 | 5.830 | 2,306,033 |
| 2023-03-08 | 6.840 | 7.230 | 6.580 | 6.840 | 5.788 | 1,842,844 |
| 2023-03-07 | 7.740 | 8.040 | 6.510 | 7.370 | 6.236 | 7,417,000 |
| 2023-03-06 | 6.200 | 7.650 | 5.860 | 7.440 | 6.295 | 7,935,658 |
| 2023-03-03 | 4.295 | 7.100 | 4.295 | 5.980 | 5.060 | 12,182,022 |
| 2023-03-02 | 3.840 | 4.500 | 3.840 | 4.235 | 3.583 | 1,119,828 |
| 2023-03-01 | 3.840 | 3.840 | 3.605 | 3.830 | 3.241 | 168,115 |
| 2023-02-28 | 3.795 | 4.100 | 3.580 | 3.765 | 3.186 | 970,145 |
| 2023-02-27 | 4.110 | 4.200 | 3.515 | 3.665 | 3.101 | 1,456,449 |
| 2023-02-24 | 3.150 | 3.200 | 3.040 | 3.130 | 2.648 | 162,305 |
| 2023-02-23 | 3.120 | 3.335 | 3.030 | 3.170 | 2.682 | 223,947 |
| 2023-02-22 | 2.955 | 3.095 | 2.955 | 3.020 | 2.555 | 63,011 |
| 2023-02-21 | 3.095 | 3.095 | 2.930 | 2.955 | 2.500 | 52,445 |
| 2023-02-20 | 2.945 | 3.145 | 2.930 | 3.095 | 2.619 | 130,731 |
| 2023-02-17 | 3.000 | 3.035 | 2.930 | 3.035 | 2.568 | 63,395 |
| 2023-02-16 | 3.065 | 3.185 | 3.000 | 3.035 | 2.568 | 95,793 |
| 2023-02-15 | 3.120 | 3.200 | 3.030 | 3.190 | 2.699 | 79,815 |
| 2023-02-14 | 3.060 | 3.130 | 3.050 | 3.120 | 2.640 | 90,954 |
| 2023-02-13 | 3.080 | 3.150 | 3.030 | 3.140 | 2.657 | 207,961 |
| 2023-02-10 | 3.095 | 3.095 | 3.030 | 3.090 | 2.615 | 65,511 |
| 2023-02-09 | 3.150 | 3.230 | 3.030 | 3.095 | 2.619 | 169,151 |
| 2023-02-08 | 3.145 | 3.200 | 3.090 | 3.150 | 2.665 | 35,928 |
| 2023-02-07 | 3.100 | 3.195 | 3.100 | 3.145 | 2.661 | 56,824 |
| 2023-02-06 | 3.150 | 3.170 | 3.060 | 3.100 | 2.623 | 32,020 |
| 2023-02-03 | 3.095 | 3.155 | 3.035 | 3.150 | 2.665 | 59,998 |
| 2023-02-02 | 3.110 | 3.135 | 3.000 | 3.095 | 2.619 | 100,406 |
| 2023-02-01 | 3.140 | 3.140 | 3.000 | 3.115 | 2.636 | 101,468 |
| 2023-01-31 | 3.140 | 3.140 | 3.010 | 3.140 | 2.657 | 135,809 |
| 2023-01-30 | 3.185 | 3.185 | 3.030 | 3.055 | 2.585 | 134,725 |
| 2023-01-27 | 3.135 | 3.195 | 3.090 | 3.185 | 2.695 | 63,876 |
| 2023-01-26 | 3.245 | 3.245 | 3.070 | 3.140 | 2.657 | 140,820 |
| 2023-01-25 | 3.130 | 3.350 | 3.120 | 3.200 | 2.708 | 139,602 |
| 2023-01-24 | 3.070 | 3.180 | 3.070 | 3.130 | 2.648 | 94,605 |
| 2023-01-23 | 3.185 | 3.280 | 3.030 | 3.160 | 2.674 | 156,176 |
| 2023-01-20 | 3.250 | 3.250 | 3.165 | 3.185 | 2.695 | 47,811 |
| 2023-01-19 | 3.245 | 3.290 | 3.120 | 3.250 | 2.750 | 106,560 |
| 2023-01-18 | 3.105 | 3.245 | 3.005 | 3.200 | 2.708 | 150,605 |
| 2023-01-17 | 3.080 | 3.270 | 3.000 | 3.095 | 2.619 | 423,775 |
| 2023-01-16 | 3.105 | 3.375 | 2.900 | 3.040 | 2.572 | 310,286 |
| 2023-01-13 | 3.185 | 3.185 | 3.065 | 3.105 | 2.627 | 183,725 |
| 2023-01-12 | 3.200 | 3.265 | 3.100 | 3.185 | 2.695 | 132,744 |
| 2023-01-11 | 3.280 | 3.280 | 3.185 | 3.270 | 2.767 | 100,339 |
| 2023-01-10 | 3.340 | 3.350 | 3.205 | 3.280 | 2.775 | 91,815 |
| 2023-01-09 | 3.385 | 3.385 | 3.215 | 3.285 | 2.780 | 122,411 |
| 2023-01-05 | 3.300 | 3.315 | 3.200 | 3.275 | 2.771 | 66,204 |
| 2023-01-04 | 3.325 | 3.365 | 3.170 | 3.360 | 2.843 | 232,597 |
| 2023-01-03 | 3.340 | 3.400 | 3.240 | 3.325 | 2.813 | 225,336 |
| 2023-01-02 | 3.080 | 3.340 | 3.070 | 3.340 | 2.826 | 156,709 |
| 2022-12-30 | 2.980 | 3.080 | 2.940 | 3.065 | 2.593 | 221,866 |
| 2022-12-29 | 3.095 | 3.095 | 2.940 | 3.050 | 2.581 | 201,439 |
| 2022-12-28 | 3.000 | 3.095 | 2.900 | 3.095 | 2.619 | 254,397 |
| 2022-12-27 | 3.060 | 3.170 | 2.960 | 3.050 | 2.581 | 202,858 |
| 2022-12-23 | 3.045 | 3.450 | 3.025 | 3.040 | 2.572 | 177,959 |
| 2022-12-22 | 3.075 | 3.140 | 3.045 | 3.080 | 2.606 | 140,688 |
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.