SynAct Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 7.611 | 7.789 | 7.076 | 7.373 | 7.373 | 195,205 |
| 2024-02-28 | 8.057 | 8.225 | 7.640 | 7.690 | 7.690 | 120,049 |
| 2024-02-27 | 8.314 | 8.384 | 7.730 | 8.057 | 8.057 | 156,392 |
| 2024-02-26 | 8.235 | 8.384 | 7.928 | 8.126 | 8.126 | 156,811 |
| 2024-02-23 | 8.721 | 8.721 | 7.561 | 8.235 | 8.235 | 336,206 |
| 2024-02-22 | 8.820 | 10.009 | 8.522 | 8.770 | 8.770 | 526,437 |
| 2024-02-21 | 8.215 | 8.275 | 7.878 | 7.888 | 7.888 | 69,392 |
| 2024-02-20 | 8.215 | 8.483 | 7.888 | 8.215 | 8.215 | 48,926 |
| 2024-02-19 | 8.622 | 8.671 | 8.156 | 8.245 | 8.245 | 94,003 |
| 2024-02-16 | 8.493 | 8.899 | 8.374 | 8.522 | 8.522 | 96,428 |
| 2024-02-15 | 8.780 | 8.968 | 8.423 | 8.493 | 8.493 | 181,479 |
| 2024-02-14 | 8.314 | 8.820 | 8.077 | 8.780 | 8.780 | 140,193 |
| 2024-02-13 | 8.195 | 8.602 | 7.977 | 8.314 | 8.314 | 246,895 |
| 2024-02-12 | 8.522 | 8.622 | 7.997 | 8.195 | 8.195 | 134,487 |
| 2024-02-09 | 7.432 | 8.622 | 7.403 | 8.522 | 8.522 | 460,504 |
| 2024-02-08 | 7.918 | 7.918 | 7.274 | 7.432 | 7.432 | 263,395 |
| 2024-02-07 | 8.007 | 8.215 | 7.759 | 7.967 | 7.967 | 138,097 |
| 2024-02-06 | 8.037 | 8.522 | 7.631 | 8.007 | 8.007 | 200,074 |
| 2024-02-05 | 8.433 | 8.750 | 7.492 | 8.037 | 8.037 | 392,515 |
| 2024-02-02 | 10.108 | 11.337 | 8.433 | 8.433 | 8.433 | 1,370,638 |
| 2024-02-01 | 11.892 | 13.299 | 11.198 | 12.903 | 12.903 | 444,548 |
| 2024-01-31 | 13.220 | 13.537 | 11.773 | 12.149 | 12.149 | 528,500 |
| 2024-01-30 | 10.524 | 13.676 | 9.811 | 13.180 | 13.180 | 1,348,298 |
| 2024-01-29 | 9.107 | 10.524 | 8.503 | 10.524 | 10.524 | 644,840 |
| 2024-01-26 | 8.275 | 10.663 | 8.275 | 9.018 | 9.018 | 858,854 |
| 2024-01-25 | 7.383 | 8.384 | 7.343 | 8.057 | 8.057 | 225,957 |
| 2024-01-24 | 7.076 | 7.531 | 6.986 | 7.224 | 7.224 | 56,292 |
| 2024-01-23 | 6.699 | 7.422 | 6.491 | 7.076 | 7.076 | 123,107 |
| 2024-01-22 | 7.115 | 7.413 | 6.590 | 6.689 | 6.689 | 168,470 |
| 2024-01-19 | 7.373 | 7.452 | 7.095 | 7.115 | 7.115 | 65,041 |
| 2024-01-18 | 7.363 | 7.650 | 7.333 | 7.373 | 7.373 | 54,496 |
| 2024-01-17 | 7.442 | 7.591 | 7.333 | 7.363 | 7.363 | 57,314 |
| 2024-01-16 | 7.749 | 7.749 | 7.274 | 7.442 | 7.442 | 72,444 |
| 2024-01-15 | 7.660 | 7.898 | 7.660 | 7.759 | 7.759 | 105,560 |
| 2024-01-12 | 7.561 | 7.819 | 7.432 | 7.660 | 7.660 | 126,069 |
| 2024-01-11 | 7.858 | 7.997 | 7.561 | 7.561 | 7.561 | 107,086 |
| 2024-01-10 | 8.275 | 8.324 | 7.759 | 7.839 | 7.839 | 209,892 |
| 2024-01-09 | 8.285 | 8.443 | 8.067 | 8.275 | 8.275 | 116,475 |
| 2024-01-08 | 8.929 | 8.929 | 8.265 | 8.285 | 8.285 | 100,069 |
| 2024-01-05 | 8.800 | 8.939 | 8.285 | 8.552 | 8.552 | 128,605 |
| 2024-01-04 | 8.314 | 8.919 | 8.314 | 8.800 | 8.800 | 153,928 |
| 2024-01-03 | 8.671 | 8.978 | 8.314 | 8.314 | 8.314 | 182,251 |
| 2024-01-02 | 8.770 | 9.137 | 8.493 | 8.869 | 8.869 | 165,358 |
| 2023-12-29 | 8.027 | 9.167 | 8.027 | 8.750 | 8.750 | 382,225 |
| 2023-12-28 | 8.156 | 8.453 | 7.928 | 8.146 | 8.146 | 103,379 |
| 2023-12-27 | 8.136 | 8.671 | 8.136 | 8.146 | 8.146 | 98,585 |
| 2023-12-22 | 7.472 | 8.106 | 7.432 | 8.106 | 8.106 | 225,478 |
| 2023-12-21 | 7.531 | 7.551 | 7.353 | 7.531 | 7.531 | 110,211 |
| 2023-12-20 | 7.690 | 7.751 | 7.432 | 7.551 | 7.551 | 103,992 |
| 2023-12-19 | 7.789 | 7.839 | 7.541 | 7.690 | 7.690 | 95,428 |
| 2023-12-18 | 8.067 | 8.067 | 7.522 | 7.779 | 7.779 | 184,425 |
| 2023-12-15 | 7.918 | 8.493 | 7.918 | 8.067 | 8.067 | 132,939 |
| 2023-12-14 | 7.928 | 8.374 | 7.928 | 8.195 | 8.195 | 181,704 |
| 2023-12-13 | 7.551 | 8.314 | 7.442 | 7.928 | 7.928 | 278,637 |
| 2023-12-12 | 7.977 | 8.324 | 7.531 | 7.551 | 7.551 | 185,701 |
| 2023-12-11 | 7.987 | 8.473 | 7.928 | 7.977 | 7.977 | 181,206 |
| 2023-12-08 | 8.631 | 8.671 | 7.749 | 7.987 | 7.987 | 338,399 |
| 2023-12-07 | 8.800 | 9.018 | 8.443 | 8.631 | 8.631 | 136,633 |
| 2023-12-06 | 8.582 | 9.702 | 8.225 | 8.790 | 8.790 | 360,961 |
| 2023-12-05 | 8.423 | 10.703 | 7.967 | 8.582 | 8.582 | 1,679,749 |
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.