Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 2.825 | 2.825 | 2.750 | 2.780 | 2.780 | 94,441 |
| 2024-11-14 | 2.850 | 2.850 | 2.715 | 2.810 | 2.810 | 167,961 |
| 2024-11-13 | 2.800 | 2.905 | 2.715 | 2.800 | 2.800 | 204,844 |
| 2024-11-12 | 2.800 | 2.990 | 2.505 | 2.785 | 2.785 | 746,479 |
| 2024-11-11 | 2.940 | 2.945 | 2.720 | 2.755 | 2.755 | 537,726 |
| 2024-11-08 | 3.005 | 3.030 | 2.850 | 2.985 | 2.985 | 309,080 |
| 2024-11-07 | 3.310 | 3.450 | 2.885 | 3.000 | 3.000 | 789,775 |
| 2024-11-06 | 2.900 | 3.495 | 2.605 | 3.195 | 3.195 | 4,659,552 |
| 2024-11-05 | 4.400 | 5.340 | 4.300 | 5.180 | 5.180 | 4,308,486 |
| 2024-11-04 | 4.040 | 4.100 | 3.855 | 3.855 | 3.855 | 122,967 |
| 2024-11-01 | 3.925 | 4.080 | 3.850 | 4.015 | 4.015 | 50,987 |
| 2024-10-31 | 3.855 | 4.040 | 3.850 | 3.965 | 3.965 | 152,348 |
| 2024-10-30 | 3.975 | 3.975 | 3.765 | 3.850 | 3.850 | 318,678 |
| 2024-10-29 | 4.110 | 4.150 | 3.960 | 3.980 | 3.980 | 124,422 |
| 2024-10-28 | 4.370 | 4.370 | 4.100 | 4.110 | 4.110 | 134,562 |
| 2024-10-25 | 4.290 | 4.400 | 4.115 | 4.295 | 4.295 | 186,646 |
| 2024-10-24 | 4.270 | 4.290 | 3.745 | 4.265 | 4.265 | 444,826 |
| 2024-10-23 | 4.215 | 4.310 | 3.990 | 4.130 | 4.130 | 373,946 |
| 2024-10-22 | 4.500 | 4.500 | 4.250 | 4.340 | 4.340 | 376,185 |
| 2024-10-21 | 4.595 | 4.750 | 4.460 | 4.500 | 4.500 | 134,410 |
| 2024-10-18 | 4.630 | 4.745 | 4.515 | 4.595 | 4.595 | 130,400 |
| 2024-10-17 | 4.450 | 4.700 | 4.450 | 4.630 | 4.630 | 147,523 |
| 2024-10-16 | 4.620 | 4.695 | 4.420 | 4.450 | 4.450 | 181,472 |
| 2024-10-15 | 4.680 | 4.740 | 4.580 | 4.620 | 4.620 | 127,672 |
| 2024-10-14 | 4.540 | 4.795 | 4.510 | 4.680 | 4.680 | 218,307 |
| 2024-10-11 | 4.595 | 4.605 | 4.400 | 4.540 | 4.540 | 168,246 |
| 2024-10-10 | 4.595 | 4.600 | 4.500 | 4.595 | 4.595 | 98,381 |
| 2024-10-09 | 4.685 | 4.700 | 4.560 | 4.595 | 4.595 | 160,246 |
| 2024-10-08 | 4.660 | 4.790 | 4.515 | 4.685 | 4.685 | 152,704 |
| 2024-10-07 | 4.605 | 5.100 | 4.605 | 4.625 | 4.625 | 390,592 |
| 2024-10-04 | 4.655 | 5.100 | 4.505 | 4.815 | 4.815 | 562,929 |
| 2024-10-03 | 4.310 | 4.680 | 4.100 | 4.550 | 4.550 | 739,903 |
| 2024-10-02 | 4.225 | 4.500 | 4.120 | 4.305 | 4.305 | 498,977 |
| 2024-10-01 | 4.310 | 4.470 | 4.060 | 4.250 | 4.250 | 466,408 |
| 2024-09-30 | 4.405 | 4.405 | 4.155 | 4.230 | 4.230 | 216,459 |
| 2024-09-27 | 4.360 | 4.590 | 4.185 | 4.410 | 4.410 | 414,309 |
| 2024-09-26 | 4.630 | 4.630 | 4.250 | 4.360 | 4.360 | 470,341 |
| 2024-09-25 | 4.490 | 4.660 | 4.485 | 4.630 | 4.630 | 215,924 |
| 2024-09-24 | 4.885 | 4.885 | 4.455 | 4.485 | 4.485 | 472,056 |
| 2024-09-23 | 4.830 | 5.000 | 4.725 | 4.885 | 4.885 | 274,395 |
| 2024-09-20 | 4.780 | 4.835 | 4.625 | 4.830 | 4.830 | 192,620 |
| 2024-09-19 | 4.760 | 4.850 | 4.600 | 4.785 | 4.785 | 271,704 |
| 2024-09-18 | 4.755 | 5.170 | 4.700 | 4.760 | 4.760 | 694,442 |
| 2024-09-17 | 4.650 | 4.850 | 4.605 | 4.700 | 4.700 | 168,692 |
| 2024-09-16 | 4.565 | 4.860 | 4.565 | 4.650 | 4.650 | 158,629 |
| 2024-09-13 | 4.515 | 4.770 | 4.485 | 4.705 | 4.705 | 208,671 |
| 2024-09-12 | 4.890 | 4.890 | 4.375 | 4.515 | 4.515 | 681,021 |
| 2024-09-11 | 5.010 | 5.010 | 4.765 | 4.845 | 4.845 | 240,350 |
| 2024-09-10 | 4.950 | 5.000 | 4.695 | 4.850 | 4.850 | 353,799 |
| 2024-09-09 | 5.240 | 5.350 | 4.875 | 4.950 | 4.950 | 669,815 |
| 2024-09-06 | 5.040 | 5.280 | 4.690 | 5.220 | 5.220 | 1,872,804 |
| 2024-09-05 | 4.250 | 4.990 | 4.250 | 4.990 | 4.990 | 1,557,547 |
| 2024-09-04 | 4.200 | 4.390 | 4.100 | 4.255 | 4.255 | 224,539 |
| 2024-09-03 | 4.495 | 4.495 | 4.250 | 4.340 | 4.340 | 226,678 |
| 2024-09-02 | 4.400 | 4.500 | 4.280 | 4.350 | 4.350 | 690,187 |
| 2024-08-30 | 4.495 | 4.600 | 4.100 | 4.280 | 4.280 | 727,979 |
| 2024-08-29 | 4.200 | 4.620 | 3.900 | 4.080 | 4.080 | 560,830 |
| 2024-08-28 | 3.950 | 4.250 | 3.880 | 4.100 | 4.100 | 313,807 |
| 2024-08-27 | 4.070 | 4.190 | 3.820 | 3.950 | 3.950 | 565,827 |
| 2024-08-26 | 4.480 | 4.500 | 4.065 | 4.120 | 4.120 | 268,824 |
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.