Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 8.920 | 8.920 | 8.610 | 8.630 | 8.630 | 431,351 |
| 2025-08-11 | 8.570 | 9.220 | 8.570 | 8.950 | 8.950 | 871,250 |
| 2025-08-08 | 8.640 | 8.710 | 8.400 | 8.400 | 8.400 | 446,937 |
| 2025-08-07 | 8.820 | 8.820 | 8.550 | 8.590 | 8.590 | 499,129 |
| 2025-08-06 | 8.900 | 9.010 | 8.810 | 8.810 | 8.810 | 215,994 |
| 2025-08-05 | 9.000 | 9.200 | 8.830 | 8.900 | 8.900 | 294,963 |
| 2025-08-04 | 9.190 | 9.290 | 8.950 | 8.990 | 8.990 | 338,481 |
| 2025-08-01 | 9.670 | 9.670 | 9.020 | 9.140 | 9.140 | 685,509 |
| 2025-07-31 | 8.660 | 10.080 | 8.660 | 9.570 | 9.570 | 2,189,081 |
| 2025-07-30 | 8.470 | 8.920 | 8.420 | 8.520 | 8.520 | 655,322 |
| 2025-07-29 | 8.840 | 8.840 | 8.410 | 8.630 | 8.630 | 543,470 |
| 2025-07-28 | 9.000 | 9.140 | 8.720 | 8.740 | 8.740 | 521,778 |
| 2025-07-25 | 9.050 | 9.400 | 8.960 | 8.980 | 8.980 | 458,521 |
| 2025-07-24 | 9.440 | 9.580 | 9.010 | 9.040 | 9.040 | 565,906 |
| 2025-07-23 | 8.640 | 9.610 | 8.640 | 9.370 | 9.370 | 864,721 |
| 2025-07-22 | 8.220 | 8.800 | 8.200 | 8.590 | 8.590 | 844,096 |
| 2025-07-21 | 8.750 | 8.760 | 8.180 | 8.230 | 8.230 | 1,102,528 |
| 2025-07-18 | 8.990 | 9.250 | 8.750 | 8.750 | 8.750 | 517,604 |
| 2025-07-17 | 8.880 | 9.050 | 8.740 | 8.990 | 8.990 | 512,497 |
| 2025-07-16 | 9.250 | 9.270 | 8.870 | 8.870 | 8.870 | 773,607 |
| 2025-07-15 | 9.300 | 9.340 | 9.160 | 9.180 | 9.180 | 335,967 |
| 2025-07-14 | 9.760 | 9.900 | 9.210 | 9.210 | 9.210 | 685,706 |
| 2025-07-11 | 9.750 | 10.000 | 9.670 | 9.690 | 9.690 | 382,075 |
| 2025-07-10 | 9.990 | 9.990 | 9.700 | 9.700 | 9.700 | 362,032 |
| 2025-07-09 | 10.160 | 10.200 | 9.920 | 9.940 | 9.940 | 359,298 |
| 2025-07-08 | 10.020 | 10.260 | 9.850 | 10.100 | 10.100 | 350,288 |
| 2025-07-07 | 10.180 | 10.180 | 9.600 | 9.870 | 9.870 | 573,413 |
| 2025-07-04 | 10.140 | 10.260 | 10.000 | 10.200 | 10.200 | 256,187 |
| 2025-07-03 | 10.100 | 10.360 | 9.950 | 10.140 | 10.140 | 330,885 |
| 2025-07-02 | 10.400 | 10.420 | 9.940 | 10.120 | 10.120 | 529,927 |
| 2025-07-01 | 10.800 | 10.980 | 10.020 | 10.300 | 10.300 | 985,053 |
| 2025-06-30 | 10.440 | 10.820 | 10.440 | 10.720 | 10.720 | 635,191 |
| 2025-06-27 | 10.040 | 10.940 | 10.020 | 10.420 | 10.420 | 889,741 |
| 2025-06-26 | 10.280 | 10.280 | 9.750 | 9.960 | 9.960 | 635,515 |
| 2025-06-25 | 10.680 | 10.680 | 9.460 | 10.040 | 10.040 | 1,556,574 |
| 2025-06-24 | 9.670 | 11.220 | 9.600 | 10.660 | 10.660 | 2,267,493 |
| 2025-06-23 | 9.870 | 9.900 | 9.460 | 9.600 | 9.600 | 835,744 |
| 2025-06-19 | 11.000 | 11.020 | 9.700 | 9.860 | 9.860 | 1,785,382 |
| 2025-06-18 | 9.010 | 11.600 | 9.010 | 11.500 | 11.500 | 2,712,108 |
| 2025-06-17 | 9.050 | 9.120 | 8.860 | 9.120 | 9.120 | 190,820 |
| 2025-06-16 | 8.960 | 9.170 | 8.760 | 9.040 | 9.040 | 259,530 |
| 2025-06-13 | 8.600 | 9.200 | 8.430 | 8.950 | 8.950 | 706,375 |
| 2025-06-12 | 9.120 | 9.290 | 8.810 | 8.810 | 8.810 | 437,652 |
| 2025-06-11 | 9.570 | 9.580 | 9.070 | 9.110 | 9.110 | 601,818 |
| 2025-06-10 | 9.150 | 9.680 | 9.100 | 9.450 | 9.450 | 680,015 |
| 2025-06-09 | 9.310 | 9.660 | 9.110 | 9.120 | 9.120 | 496,783 |
| 2025-06-05 | 9.720 | 9.720 | 9.050 | 9.300 | 9.300 | 696,786 |
| 2025-06-04 | 9.570 | 9.760 | 9.400 | 9.610 | 9.610 | 627,786 |
| 2025-06-03 | 9.100 | 9.550 | 9.000 | 9.420 | 9.420 | 907,811 |
| 2025-06-02 | 8.010 | 9.210 | 7.910 | 9.200 | 9.200 | 1,592,310 |
| 2025-05-30 | 8.580 | 8.700 | 8.150 | 8.180 | 8.180 | 507,060 |
| 2025-05-28 | 8.210 | 8.530 | 8.100 | 8.430 | 8.430 | 251,722 |
| 2025-05-27 | 8.620 | 8.780 | 8.130 | 8.250 | 8.250 | 910,470 |
| 2025-05-26 | 8.670 | 8.890 | 8.420 | 8.610 | 8.610 | 933,693 |
| 2025-05-23 | 8.450 | 8.690 | 8.360 | 8.610 | 8.610 | 555,093 |
| 2025-05-22 | 8.200 | 8.810 | 8.050 | 8.470 | 8.470 | 991,107 |
| 2025-05-21 | 8.400 | 8.430 | 8.110 | 8.200 | 8.200 | 360,910 |
| 2025-05-20 | 8.370 | 8.730 | 8.210 | 8.390 | 8.390 | 481,819 |
| 2025-05-19 | 8.470 | 8.470 | 8.240 | 8.370 | 8.370 | 299,723 |
| 2025-05-16 | 8.500 | 8.640 | 8.210 | 8.440 | 8.440 | 557,966 |
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.