Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 3.075 | 3.140 | 3.045 | 3.080 | 2.606 | 140,688 |
| 2022-12-21 | 3.015 | 3.140 | 3.000 | 3.045 | 2.577 | 141,742 |
| 2022-12-20 | 2.985 | 3.095 | 2.920 | 3.015 | 2.551 | 71,464 |
| 2022-12-19 | 2.960 | 3.190 | 2.950 | 3.005 | 2.543 | 246,454 |
| 2022-12-16 | 2.900 | 3.050 | 2.890 | 3.025 | 2.560 | 151,786 |
| 2022-12-15 | 3.050 | 3.050 | 2.925 | 2.990 | 2.530 | 109,431 |
| 2022-12-14 | 2.920 | 3.100 | 2.870 | 3.070 | 2.598 | 197,114 |
| 2022-12-13 | 2.950 | 3.145 | 2.880 | 2.920 | 2.471 | 461,963 |
| 2022-12-12 | 3.100 | 3.100 | 2.865 | 2.970 | 2.513 | 471,550 |
| 2022-12-09 | 3.145 | 3.295 | 2.950 | 3.100 | 2.623 | 606,812 |
| 2022-12-08 | 3.350 | 3.465 | 3.110 | 3.145 | 2.661 | 291,387 |
| 2022-12-07 | 3.510 | 3.530 | 3.290 | 3.330 | 2.818 | 475,517 |
| 2022-12-06 | 3.580 | 3.620 | 3.500 | 3.510 | 2.970 | 375,098 |
| 2022-12-05 | 3.800 | 3.800 | 3.505 | 3.580 | 3.029 | 102,923 |
| 2022-12-02 | 3.570 | 3.645 | 3.495 | 3.605 | 3.050 | 367,671 |
| 2022-12-01 | 3.800 | 3.830 | 3.440 | 3.485 | 2.949 | 368,083 |
| 2022-11-30 | 3.455 | 3.870 | 3.340 | 3.770 | 3.190 | 376,370 |
| 2022-11-29 | 3.385 | 3.735 | 3.385 | 3.455 | 2.923 | 471,296 |
| 2022-11-28 | 3.410 | 3.420 | 3.305 | 3.385 | 2.864 | 261,882 |
| 2022-11-25 | 3.425 | 3.425 | 3.310 | 3.420 | 2.894 | 111,631 |
| 2022-11-24 | 3.395 | 3.500 | 3.365 | 3.425 | 2.898 | 82,179 |
| 2022-11-23 | 3.520 | 3.580 | 3.360 | 3.395 | 2.873 | 106,661 |
| 2022-11-22 | 3.605 | 3.765 | 3.380 | 3.455 | 2.923 | 172,975 |
| 2022-11-21 | 3.360 | 4.095 | 3.350 | 3.605 | 3.050 | 855,580 |
| 2022-11-18 | 3.600 | 3.600 | 3.310 | 3.360 | 2.843 | 128,849 |
| 2022-11-17 | 3.370 | 3.660 | 3.350 | 3.475 | 2.940 | 316,508 |
| 2022-11-16 | 3.410 | 3.410 | 3.300 | 3.360 | 2.843 | 166,640 |
| 2022-11-15 | 3.410 | 3.515 | 3.320 | 3.410 | 2.885 | 142,959 |
| 2022-11-14 | 3.460 | 3.520 | 3.325 | 3.410 | 2.885 | 162,994 |
| 2022-11-11 | 3.465 | 3.585 | 3.415 | 3.460 | 2.928 | 112,305 |
| 2022-11-10 | 3.425 | 3.550 | 3.225 | 3.465 | 2.932 | 131,363 |
| 2022-11-09 | 3.445 | 3.550 | 3.310 | 3.425 | 2.898 | 148,528 |
| 2022-11-08 | 3.630 | 3.630 | 3.505 | 3.585 | 3.033 | 189,699 |
| 2022-11-07 | 3.465 | 3.795 | 3.465 | 3.625 | 3.067 | 467,212 |
| 2022-11-04 | 3.800 | 4.100 | 3.355 | 3.460 | 2.928 | 578,623 |
| 2022-11-03 | 3.140 | 4.235 | 3.120 | 3.685 | 3.118 | 1,575,861 |
| 2022-11-02 | 3.095 | 3.175 | 3.075 | 3.140 | 2.657 | 188,151 |
| 2022-11-01 | 3.100 | 3.140 | 2.990 | 3.095 | 2.619 | 82,191 |
| 2022-10-31 | 3.020 | 3.140 | 3.020 | 3.130 | 2.648 | 177,873 |
| 2022-10-28 | 2.950 | 3.000 | 2.915 | 3.000 | 2.538 | 105,419 |
| 2022-10-27 | 2.995 | 3.000 | 2.950 | 2.950 | 2.496 | 62,558 |
| 2022-10-26 | 2.990 | 3.060 | 2.900 | 2.995 | 2.534 | 94,013 |
| 2022-10-25 | 3.065 | 3.065 | 2.955 | 2.990 | 2.530 | 74,583 |
| 2022-10-24 | 3.070 | 3.070 | 2.915 | 2.995 | 2.534 | 225,523 |
| 2022-10-21 | 2.940 | 3.055 | 2.855 | 3.050 | 2.581 | 200,473 |
| 2022-10-20 | 2.960 | 3.000 | 2.875 | 2.990 | 2.530 | 370,212 |
| 2022-10-19 | 2.930 | 3.090 | 2.930 | 3.025 | 2.560 | 74,759 |
| 2022-10-18 | 2.915 | 3.120 | 2.915 | 3.030 | 2.564 | 87,727 |
| 2022-10-17 | 2.955 | 3.015 | 2.890 | 3.015 | 2.551 | 127,378 |
| 2022-10-14 | 3.060 | 3.180 | 2.920 | 2.955 | 2.500 | 157,265 |
| 2022-10-13 | 2.950 | 3.090 | 2.950 | 3.060 | 2.589 | 135,341 |
| 2022-10-12 | 3.000 | 3.045 | 2.935 | 3.025 | 2.560 | 89,501 |
| 2022-10-11 | 3.285 | 3.285 | 2.990 | 3.055 | 2.585 | 151,686 |
| 2022-10-10 | 3.105 | 3.285 | 3.105 | 3.190 | 2.699 | 26,361 |
| 2022-10-07 | 3.300 | 3.385 | 3.240 | 3.300 | 2.792 | 199,101 |
| 2022-10-06 | 3.150 | 3.335 | 3.100 | 3.265 | 2.763 | 238,353 |
| 2022-10-05 | 3.050 | 3.100 | 2.960 | 3.060 | 2.589 | 140,645 |
| 2022-10-04 | 3.000 | 3.170 | 3.000 | 3.060 | 2.589 | 129,147 |
| 2022-10-03 | 2.990 | 3.150 | 2.835 | 2.950 | 2.496 | 136,437 |
| 2022-09-30 | 2.800 | 3.220 | 2.720 | 3.000 | 2.538 | 818,709 |
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.