Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 8.040 | 8.250 | 7.810 | 8.100 | 8.100 | 659,765 |
| 2025-02-14 | 8.510 | 8.540 | 8.040 | 8.040 | 8.040 | 862,757 |
| 2025-02-13 | 8.900 | 9.050 | 8.520 | 8.600 | 8.600 | 551,679 |
| 2025-02-12 | 9.170 | 9.180 | 8.530 | 8.900 | 8.900 | 900,036 |
| 2025-02-11 | 9.650 | 9.910 | 9.100 | 9.220 | 9.220 | 1,575,709 |
| 2025-02-10 | 8.700 | 9.880 | 8.000 | 9.630 | 9.630 | 1,779,347 |
| 2025-02-07 | 8.840 | 9.690 | 8.660 | 8.810 | 8.810 | 1,684,440 |
| 2025-02-06 | 7.820 | 8.850 | 7.820 | 8.720 | 8.720 | 1,700,778 |
| 2025-02-05 | 7.850 | 8.070 | 7.680 | 7.680 | 7.680 | 315,212 |
| 2025-02-04 | 8.170 | 8.390 | 7.780 | 7.800 | 7.800 | 511,009 |
| 2025-02-03 | 7.690 | 8.180 | 7.290 | 8.180 | 8.180 | 739,177 |
| 2025-01-31 | 7.860 | 8.050 | 7.670 | 7.750 | 7.750 | 563,817 |
| 2025-01-30 | 6.950 | 8.100 | 6.870 | 7.860 | 7.860 | 1,562,313 |
| 2025-01-29 | 7.080 | 7.180 | 6.750 | 6.810 | 6.810 | 467,189 |
| 2025-01-28 | 6.890 | 7.300 | 6.790 | 7.060 | 7.060 | 576,914 |
| 2025-01-27 | 7.020 | 7.100 | 6.640 | 6.790 | 6.790 | 369,491 |
| 2025-01-24 | 6.950 | 7.150 | 6.650 | 7.120 | 7.120 | 558,750 |
| 2025-01-23 | 6.400 | 6.970 | 6.170 | 6.860 | 6.860 | 557,751 |
| 2025-01-22 | 6.230 | 6.500 | 6.170 | 6.320 | 6.320 | 334,489 |
| 2025-01-21 | 6.310 | 6.310 | 6.090 | 6.210 | 6.210 | 194,412 |
| 2025-01-20 | 6.610 | 6.610 | 6.310 | 6.320 | 6.320 | 548,712 |
| 2025-01-17 | 6.730 | 6.750 | 6.570 | 6.650 | 6.650 | 107,499 |
| 2025-01-16 | 7.030 | 7.070 | 6.720 | 6.720 | 6.720 | 234,345 |
| 2025-01-15 | 6.610 | 7.200 | 6.610 | 7.020 | 7.020 | 522,708 |
| 2025-01-14 | 6.450 | 6.800 | 6.400 | 6.450 | 6.450 | 200,677 |
| 2025-01-13 | 6.860 | 6.900 | 6.400 | 6.400 | 6.400 | 366,481 |
| 2025-01-10 | 7.060 | 7.180 | 6.510 | 6.800 | 6.800 | 428,523 |
| 2025-01-09 | 7.330 | 7.330 | 7.010 | 7.010 | 7.010 | 307,833 |
| 2025-01-08 | 7.280 | 7.500 | 7.240 | 7.340 | 7.340 | 318,899 |
| 2025-01-07 | 7.100 | 7.420 | 7.070 | 7.370 | 7.370 | 324,950 |
| 2025-01-03 | 7.800 | 7.800 | 7.000 | 7.060 | 7.060 | 1,055,516 |
| 2025-01-02 | 8.080 | 8.160 | 7.800 | 7.880 | 7.880 | 500,236 |
| 2024-12-30 | 8.250 | 8.440 | 8.000 | 8.040 | 8.040 | 698,923 |
| 2024-12-27 | 8.220 | 8.470 | 8.140 | 8.360 | 8.360 | 524,096 |
| 2024-12-23 | 8.010 | 8.370 | 7.840 | 8.300 | 8.300 | 923,032 |
| 2024-12-20 | 8.060 | 8.310 | 7.580 | 8.120 | 8.120 | 758,517 |
| 2024-12-19 | 7.970 | 8.440 | 7.750 | 8.070 | 8.070 | 1,008,480 |
| 2024-12-18 | 7.790 | 8.240 | 7.600 | 8.050 | 8.050 | 1,221,105 |
| 2024-12-17 | 7.750 | 7.960 | 7.460 | 7.790 | 7.790 | 773,768 |
| 2024-12-16 | 7.230 | 7.800 | 7.160 | 7.690 | 7.690 | 1,089,344 |
| 2024-12-13 | 6.750 | 7.590 | 6.750 | 7.090 | 7.090 | 1,499,410 |
| 2024-12-12 | 6.500 | 6.790 | 6.500 | 6.740 | 6.740 | 471,688 |
| 2024-12-11 | 6.510 | 6.890 | 6.340 | 6.500 | 6.500 | 450,739 |
| 2024-12-10 | 6.700 | 6.700 | 6.450 | 6.530 | 6.530 | 413,171 |
| 2024-12-09 | 7.120 | 7.120 | 6.500 | 6.730 | 6.730 | 620,565 |
| 2024-12-06 | 6.410 | 7.150 | 6.310 | 7.120 | 7.120 | 1,014,139 |
| 2024-12-05 | 6.860 | 6.960 | 6.210 | 6.430 | 6.430 | 1,764,711 |
| 2024-12-04 | 7.380 | 7.800 | 6.800 | 6.870 | 6.870 | 1,851,264 |
| 2024-12-03 | 7.850 | 8.170 | 7.160 | 7.380 | 7.380 | 3,085,704 |
| 2024-12-02 | 7.130 | 7.980 | 7.040 | 7.720 | 7.720 | 3,129,095 |
| 2024-11-29 | 7.000 | 7.270 | 6.720 | 7.150 | 7.150 | 3,210,572 |
| 2024-11-28 | 6.020 | 7.200 | 5.950 | 7.000 | 7.000 | 10,906,910 |
| 2024-11-27 | 6.210 | 7.390 | 5.720 | 5.860 | 5.860 | 16,397,609 |
| 2024-11-26 | 2.960 | 3.100 | 2.930 | 3.095 | 3.095 | 191,141 |
| 2024-11-25 | 2.760 | 3.080 | 2.760 | 2.960 | 2.960 | 135,336 |
| 2024-11-22 | 2.735 | 2.960 | 2.720 | 2.905 | 2.905 | 327,906 |
| 2024-11-21 | 2.670 | 2.810 | 2.670 | 2.810 | 2.810 | 120,324 |
| 2024-11-20 | 2.850 | 2.850 | 2.740 | 2.820 | 2.820 | 122,992 |
| 2024-11-19 | 2.715 | 2.850 | 2.715 | 2.850 | 2.850 | 168,471 |
| 2024-11-18 | 2.780 | 2.780 | 2.615 | 2.715 | 2.715 | 301,834 |
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.