SynAct Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.962 | 6.962 | 6.793 | 6.853 | 6.853 | 50,112 |
| 2024-05-28 | 6.981 | 7.076 | 6.768 | 6.962 | 6.962 | 90,084 |
| 2024-05-27 | 6.977 | 7.036 | 6.793 | 6.981 | 6.981 | 70,494 |
| 2024-05-24 | 6.937 | 7.140 | 6.719 | 6.977 | 6.977 | 108,216 |
| 2024-05-23 | 6.981 | 6.981 | 6.684 | 6.709 | 6.709 | 94,640 |
| 2024-05-22 | 7.308 | 7.308 | 6.590 | 6.986 | 6.986 | 122,464 |
| 2024-05-21 | 6.932 | 7.195 | 6.570 | 7.130 | 7.130 | 94,400 |
| 2024-05-20 | 7.135 | 7.313 | 6.887 | 6.932 | 6.932 | 45,790 |
| 2024-05-17 | 6.942 | 7.234 | 6.818 | 7.135 | 7.135 | 100,243 |
| 2024-05-16 | 7.135 | 7.373 | 6.887 | 6.937 | 6.937 | 88,320 |
| 2024-05-15 | 6.823 | 7.432 | 6.823 | 7.135 | 7.135 | 93,122 |
| 2024-05-14 | 7.135 | 7.195 | 6.744 | 6.823 | 6.823 | 96,821 |
| 2024-05-13 | 7.051 | 7.284 | 6.773 | 7.041 | 7.041 | 73,522 |
| 2024-05-10 | 7.190 | 7.408 | 7.051 | 7.051 | 7.051 | 47,067 |
| 2024-05-08 | 7.413 | 7.413 | 6.942 | 7.190 | 7.190 | 57,419 |
| 2024-05-07 | 6.773 | 7.115 | 6.545 | 6.986 | 6.986 | 117,664 |
| 2024-05-06 | 6.645 | 6.838 | 6.540 | 6.773 | 6.773 | 106,785 |
| 2024-05-03 | 6.754 | 6.754 | 6.491 | 6.595 | 6.595 | 151,204 |
| 2024-05-02 | 6.793 | 6.927 | 6.560 | 6.754 | 6.754 | 91,459 |
| 2024-04-30 | 6.843 | 6.986 | 6.669 | 6.778 | 6.778 | 60,229 |
| 2024-04-29 | 6.986 | 7.229 | 6.739 | 6.843 | 6.843 | 61,756 |
| 2024-04-26 | 6.877 | 7.086 | 6.659 | 6.986 | 6.986 | 96,748 |
| 2024-04-25 | 6.863 | 7.418 | 6.838 | 6.877 | 6.877 | 76,707 |
| 2024-04-24 | 7.081 | 7.427 | 6.823 | 6.838 | 6.838 | 100,966 |
| 2024-04-23 | 7.546 | 7.626 | 6.912 | 7.081 | 7.081 | 180,240 |
| 2024-04-22 | 6.704 | 7.690 | 6.570 | 7.422 | 7.422 | 219,191 |
| 2024-04-19 | 6.635 | 6.729 | 6.540 | 6.704 | 6.704 | 59,052 |
| 2024-04-18 | 6.754 | 6.838 | 6.610 | 6.645 | 6.645 | 47,764 |
| 2024-04-17 | 6.927 | 6.927 | 6.640 | 6.754 | 6.754 | 148,529 |
| 2024-04-16 | 7.086 | 7.086 | 6.689 | 6.927 | 6.927 | 123,662 |
| 2024-04-15 | 6.996 | 7.125 | 6.694 | 7.086 | 7.086 | 133,572 |
| 2024-04-12 | 7.244 | 7.244 | 6.996 | 6.996 | 6.996 | 101,324 |
| 2024-04-11 | 7.383 | 7.388 | 7.135 | 7.239 | 7.239 | 117,407 |
| 2024-04-10 | 7.710 | 7.849 | 7.090 | 7.353 | 7.353 | 237,640 |
| 2024-04-09 | 7.829 | 7.863 | 7.541 | 7.665 | 7.665 | 148,703 |
| 2024-04-08 | 7.888 | 8.062 | 7.745 | 7.814 | 7.814 | 66,463 |
| 2024-04-05 | 7.967 | 7.987 | 7.645 | 7.888 | 7.888 | 182,892 |
| 2024-04-04 | 8.027 | 8.166 | 7.774 | 7.923 | 7.923 | 172,191 |
| 2024-04-03 | 8.181 | 8.255 | 7.938 | 8.007 | 8.007 | 170,412 |
| 2024-04-02 | 8.572 | 8.711 | 8.131 | 8.255 | 8.255 | 137,592 |
| 2024-03-28 | 8.701 | 8.909 | 8.324 | 8.562 | 8.562 | 136,764 |
| 2024-03-27 | 9.077 | 9.395 | 8.324 | 8.701 | 8.701 | 1,076,287 |
| 2024-03-26 | 6.788 | 6.907 | 6.709 | 6.719 | 6.719 | 89,029 |
| 2024-03-25 | 6.868 | 6.887 | 6.540 | 6.788 | 6.788 | 102,777 |
| 2024-03-22 | 6.828 | 6.996 | 6.501 | 6.868 | 6.868 | 181,108 |
| 2024-03-21 | 7.333 | 7.462 | 6.689 | 6.828 | 6.828 | 143,078 |
| 2024-03-20 | 6.977 | 7.849 | 6.788 | 7.175 | 7.175 | 230,261 |
| 2024-03-19 | 6.967 | 7.234 | 6.868 | 6.977 | 6.977 | 69,042 |
| 2024-03-18 | 6.620 | 7.175 | 6.481 | 6.977 | 6.977 | 103,007 |
| 2024-03-15 | 6.610 | 6.610 | 6.144 | 6.441 | 6.441 | 98,758 |
| 2024-03-14 | 6.560 | 7.036 | 6.451 | 6.610 | 6.610 | 119,239 |
| 2024-03-13 | 6.640 | 6.838 | 6.243 | 6.560 | 6.560 | 97,481 |
| 2024-03-12 | 6.521 | 7.165 | 6.521 | 6.749 | 6.749 | 154,519 |
| 2024-03-11 | 5.252 | 7.323 | 4.930 | 6.521 | 6.521 | 776,202 |
| 2024-03-08 | 6.620 | 7.333 | 6.422 | 7.224 | 7.224 | 145,872 |
| 2024-03-07 | 6.778 | 6.927 | 6.540 | 6.620 | 6.620 | 60,148 |
| 2024-03-06 | 6.917 | 6.977 | 6.441 | 6.778 | 6.778 | 160,182 |
| 2024-03-05 | 6.818 | 7.036 | 6.640 | 6.739 | 6.739 | 163,987 |
| 2024-03-04 | 7.135 | 7.353 | 6.808 | 6.818 | 6.818 | 135,122 |
| 2024-03-01 | 7.333 | 7.333 | 6.937 | 7.135 | 7.135 | 145,396 |
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.