Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8.470 | 8.560 | 8.220 | 8.360 | 8.360 | 555,126 |
| 2025-05-14 | 7.910 | 8.400 | 7.830 | 8.200 | 8.200 | 551,277 |
| 2025-05-13 | 7.940 | 8.450 | 7.890 | 7.920 | 7.920 | 366,685 |
| 2025-05-12 | 7.900 | 8.100 | 7.450 | 8.080 | 8.080 | 700,965 |
| 2025-05-09 | 8.290 | 8.400 | 7.980 | 8.000 | 8.000 | 559,188 |
| 2025-05-08 | 7.990 | 8.300 | 7.870 | 8.210 | 8.210 | 666,788 |
| 2025-05-07 | 8.210 | 8.210 | 7.720 | 8.070 | 8.070 | 436,200 |
| 2025-05-06 | 8.470 | 8.470 | 8.010 | 8.150 | 8.150 | 416,317 |
| 2025-05-05 | 8.250 | 8.770 | 8.200 | 8.490 | 8.490 | 907,354 |
| 2025-05-02 | 7.390 | 8.290 | 7.310 | 8.250 | 8.250 | 1,454,828 |
| 2025-04-30 | 7.300 | 7.440 | 7.050 | 7.360 | 7.360 | 175,142 |
| 2025-04-29 | 7.170 | 7.280 | 7.050 | 7.200 | 7.200 | 191,442 |
| 2025-04-28 | 7.330 | 7.330 | 7.010 | 7.120 | 7.120 | 271,443 |
| 2025-04-25 | 7.460 | 7.530 | 7.190 | 7.350 | 7.350 | 521,591 |
| 2025-04-24 | 7.190 | 7.320 | 7.040 | 7.320 | 7.320 | 470,892 |
| 2025-04-23 | 6.700 | 7.250 | 6.700 | 7.210 | 7.210 | 789,505 |
| 2025-04-22 | 6.400 | 6.700 | 6.300 | 6.700 | 6.700 | 379,531 |
| 2025-04-17 | 6.140 | 6.410 | 6.120 | 6.400 | 6.400 | 329,067 |
| 2025-04-16 | 6.200 | 6.310 | 6.020 | 6.150 | 6.150 | 753,973 |
| 2025-04-15 | 6.660 | 6.710 | 6.330 | 6.550 | 6.550 | 303,796 |
| 2025-04-14 | 6.750 | 6.770 | 6.560 | 6.670 | 6.670 | 225,946 |
| 2025-04-11 | 6.750 | 6.750 | 6.420 | 6.720 | 6.720 | 287,815 |
| 2025-04-10 | 6.520 | 6.820 | 6.450 | 6.760 | 6.760 | 516,292 |
| 2025-04-09 | 6.240 | 6.470 | 6.100 | 6.280 | 6.280 | 446,960 |
| 2025-04-08 | 6.410 | 6.500 | 6.190 | 6.300 | 6.300 | 489,347 |
| 2025-04-07 | 5.700 | 6.370 | 5.410 | 6.300 | 6.300 | 1,026,712 |
| 2025-04-04 | 6.000 | 6.210 | 5.800 | 5.900 | 5.900 | 375,142 |
| 2025-04-03 | 6.110 | 6.330 | 5.930 | 6.170 | 6.170 | 415,012 |
| 2025-04-02 | 6.440 | 6.490 | 6.150 | 6.190 | 6.190 | 488,104 |
| 2025-04-01 | 5.850 | 6.440 | 5.740 | 6.420 | 6.420 | 443,683 |
| 2025-03-31 | 6.280 | 6.290 | 5.820 | 5.870 | 5.870 | 860,110 |
| 2025-03-28 | 5.830 | 6.210 | 5.630 | 6.170 | 6.170 | 1,396,089 |
| 2025-03-27 | 5.600 | 5.940 | 5.500 | 5.710 | 5.710 | 911,138 |
| 2025-03-26 | 6.140 | 6.290 | 5.490 | 5.600 | 5.600 | 1,422,498 |
| 2025-03-25 | 6.370 | 6.450 | 6.030 | 6.140 | 6.140 | 855,252 |
| 2025-03-24 | 6.350 | 6.410 | 5.910 | 6.370 | 6.370 | 1,077,787 |
| 2025-03-21 | 6.830 | 6.830 | 6.300 | 6.360 | 6.360 | 667,889 |
| 2025-03-20 | 6.850 | 6.890 | 6.640 | 6.720 | 6.720 | 569,402 |
| 2025-03-19 | 7.110 | 7.180 | 6.860 | 6.860 | 6.860 | 495,694 |
| 2025-03-18 | 7.120 | 7.140 | 6.830 | 7.070 | 7.070 | 500,756 |
| 2025-03-17 | 6.790 | 7.170 | 6.700 | 7.130 | 7.130 | 579,000 |
| 2025-03-14 | 7.260 | 7.300 | 6.680 | 6.720 | 6.720 | 589,188 |
| 2025-03-13 | 6.980 | 7.280 | 6.880 | 7.230 | 7.230 | 691,576 |
| 2025-03-12 | 6.970 | 7.030 | 6.800 | 6.980 | 6.980 | 510,198 |
| 2025-03-11 | 6.780 | 6.970 | 6.660 | 6.860 | 6.860 | 634,148 |
| 2025-03-10 | 7.260 | 7.280 | 6.750 | 6.780 | 6.780 | 703,892 |
| 2025-03-07 | 7.210 | 7.260 | 6.970 | 7.070 | 7.070 | 297,407 |
| 2025-03-06 | 7.400 | 7.420 | 7.100 | 7.280 | 7.280 | 373,046 |
| 2025-03-05 | 6.720 | 7.440 | 6.620 | 7.280 | 7.280 | 749,394 |
| 2025-03-04 | 6.790 | 6.850 | 6.570 | 6.600 | 6.600 | 688,216 |
| 2025-03-03 | 6.960 | 8.000 | 6.750 | 6.750 | 6.750 | 1,100,521 |
| 2025-02-28 | 7.180 | 7.180 | 6.800 | 6.910 | 6.910 | 777,067 |
| 2025-02-27 | 8.720 | 8.720 | 7.090 | 7.160 | 7.160 | 1,664,325 |
| 2025-02-26 | 8.080 | 8.220 | 7.880 | 8.050 | 8.050 | 494,563 |
| 2025-02-25 | 7.900 | 8.260 | 7.750 | 8.000 | 8.000 | 854,878 |
| 2025-02-24 | 7.140 | 7.850 | 7.010 | 7.600 | 7.600 | 950,826 |
| 2025-02-21 | 7.420 | 7.550 | 7.120 | 7.120 | 7.120 | 529,391 |
| 2025-02-20 | 7.620 | 7.780 | 7.250 | 7.420 | 7.420 | 591,366 |
| 2025-02-19 | 8.250 | 8.250 | 7.600 | 7.690 | 7.690 | 759,834 |
| 2025-02-18 | 8.100 | 8.390 | 7.850 | 8.250 | 8.250 | 383,377 |
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.