SynAct Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.829 | 8.220 | 7.829 | 8.156 | 8.156 | 55,329 |
| 2024-08-22 | 7.730 | 7.923 | 7.581 | 7.829 | 7.829 | 84,423 |
| 2024-08-21 | 7.740 | 8.126 | 7.531 | 7.730 | 7.730 | 61,601 |
| 2024-08-20 | 8.636 | 8.845 | 7.740 | 7.740 | 7.740 | 112,468 |
| 2024-08-19 | 8.721 | 8.731 | 8.443 | 8.631 | 8.631 | 25,236 |
| 2024-08-16 | 8.820 | 8.820 | 8.503 | 8.721 | 8.721 | 77,692 |
| 2024-08-15 | 8.845 | 8.869 | 8.726 | 8.820 | 8.820 | 30,291 |
| 2024-08-14 | 8.919 | 9.067 | 8.726 | 8.849 | 8.849 | 32,810 |
| 2024-08-13 | 8.874 | 9.077 | 8.681 | 8.914 | 8.914 | 64,956 |
| 2024-08-12 | 8.468 | 9.167 | 8.423 | 8.874 | 8.874 | 69,825 |
| 2024-08-09 | 8.493 | 8.622 | 8.423 | 8.468 | 8.468 | 62,367 |
| 2024-08-08 | 8.230 | 8.656 | 8.230 | 8.508 | 8.508 | 50,080 |
| 2024-08-07 | 8.443 | 8.691 | 8.156 | 8.671 | 8.671 | 47,224 |
| 2024-08-06 | 8.027 | 8.602 | 8.027 | 8.443 | 8.443 | 47,753 |
| 2024-08-05 | 8.399 | 8.399 | 7.735 | 8.166 | 8.166 | 133,551 |
| 2024-08-02 | 9.018 | 9.018 | 8.577 | 8.622 | 8.622 | 110,625 |
| 2024-08-01 | 8.671 | 9.167 | 8.597 | 9.018 | 9.018 | 148,457 |
| 2024-07-31 | 8.404 | 8.701 | 8.250 | 8.671 | 8.671 | 114,952 |
| 2024-07-30 | 8.344 | 8.453 | 8.151 | 8.404 | 8.404 | 66,165 |
| 2024-07-29 | 8.413 | 8.458 | 8.077 | 8.344 | 8.344 | 53,233 |
| 2024-07-26 | 8.156 | 8.473 | 8.121 | 8.413 | 8.413 | 96,659 |
| 2024-07-25 | 8.607 | 8.607 | 7.928 | 8.156 | 8.156 | 73,869 |
| 2024-07-24 | 7.948 | 8.225 | 7.948 | 8.032 | 8.032 | 46,186 |
| 2024-07-23 | 8.349 | 8.443 | 7.928 | 7.928 | 7.928 | 66,335 |
| 2024-07-22 | 7.953 | 8.612 | 7.953 | 8.344 | 8.344 | 64,070 |
| 2024-07-19 | 8.186 | 8.770 | 7.953 | 7.953 | 7.953 | 74,648 |
| 2024-07-18 | 8.126 | 8.468 | 8.126 | 8.186 | 8.186 | 39,347 |
| 2024-07-17 | 7.933 | 8.126 | 7.918 | 8.077 | 8.077 | 59,049 |
| 2024-07-16 | 8.126 | 8.210 | 7.888 | 7.933 | 7.933 | 77,024 |
| 2024-07-15 | 8.349 | 8.448 | 8.121 | 8.171 | 8.171 | 49,647 |
| 2024-07-12 | 8.230 | 8.448 | 8.205 | 8.349 | 8.349 | 37,815 |
| 2024-07-11 | 8.384 | 8.384 | 8.081 | 8.230 | 8.230 | 69,741 |
| 2024-07-10 | 8.750 | 8.750 | 8.007 | 8.384 | 8.384 | 132,798 |
| 2024-07-09 | 8.919 | 8.983 | 8.463 | 8.755 | 8.755 | 83,095 |
| 2024-07-08 | 8.815 | 9.063 | 8.513 | 8.919 | 8.919 | 170,846 |
| 2024-07-05 | 9.003 | 9.221 | 8.527 | 8.820 | 8.820 | 149,062 |
| 2024-07-04 | 9.464 | 9.513 | 8.805 | 8.958 | 8.958 | 239,361 |
| 2024-07-03 | 8.394 | 9.761 | 8.329 | 9.414 | 9.414 | 427,872 |
| 2024-07-02 | 8.126 | 8.423 | 7.432 | 8.329 | 8.329 | 216,195 |
| 2024-07-01 | 7.289 | 8.126 | 7.289 | 7.670 | 7.670 | 239,466 |
| 2024-06-28 | 7.125 | 7.269 | 6.897 | 7.095 | 7.095 | 65,070 |
| 2024-06-27 | 7.175 | 7.333 | 7.135 | 7.135 | 7.135 | 55,989 |
| 2024-06-26 | 7.190 | 7.284 | 6.996 | 7.135 | 7.135 | 62,299 |
| 2024-06-25 | 7.170 | 7.373 | 7.066 | 7.185 | 7.185 | 72,695 |
| 2024-06-24 | 7.120 | 7.264 | 7.036 | 7.175 | 7.175 | 93,579 |
| 2024-06-20 | 7.219 | 7.383 | 7.110 | 7.115 | 7.115 | 33,812 |
| 2024-06-19 | 7.026 | 7.284 | 6.991 | 7.219 | 7.219 | 93,902 |
| 2024-06-18 | 7.041 | 7.160 | 6.937 | 7.026 | 7.026 | 36,250 |
| 2024-06-17 | 7.001 | 7.180 | 6.937 | 7.041 | 7.041 | 72,212 |
| 2024-06-14 | 6.952 | 7.115 | 6.947 | 6.991 | 6.991 | 60,908 |
| 2024-06-13 | 6.996 | 7.110 | 6.937 | 6.947 | 6.947 | 96,057 |
| 2024-06-12 | 6.937 | 7.006 | 6.887 | 6.996 | 6.996 | 52,629 |
| 2024-06-11 | 6.937 | 7.081 | 6.887 | 6.937 | 6.937 | 60,303 |
| 2024-06-10 | 6.927 | 7.125 | 6.798 | 6.937 | 6.937 | 106,030 |
| 2024-06-07 | 6.912 | 7.115 | 6.848 | 6.927 | 6.927 | 52,507 |
| 2024-06-05 | 6.996 | 7.125 | 6.858 | 6.902 | 6.902 | 47,784 |
| 2024-06-04 | 6.932 | 7.011 | 6.793 | 6.996 | 6.996 | 60,876 |
| 2024-06-03 | 6.788 | 7.110 | 6.788 | 6.932 | 6.932 | 86,396 |
| 2024-05-31 | 7.100 | 7.100 | 6.739 | 6.739 | 6.739 | 95,069 |
| 2024-05-30 | 6.858 | 7.497 | 6.754 | 7.100 | 7.100 | 187,383 |
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.