SynAct Pharma AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	6.719	8.513	6.719	8.423	8.423	774,927
2023-12-01	6.521	6.907	6.283	6.719	6.719	227,697
2023-11-30	6.313	6.719	6.253	6.521	6.521	252,930
2023-11-29	6.104	6.441	6.085	6.293	6.293	285,694
2023-11-28	6.531	6.630	6.085	6.134	6.134	332,912
2023-11-27	6.640	6.739	6.461	6.550	6.550	146,875
2023-11-24	6.659	6.719	6.550	6.640	6.640	122,544
2023-11-23	6.521	6.749	6.491	6.659	6.659	150,545
2023-11-22	6.481	6.689	6.441	6.521	6.521	114,983
2023-11-21	6.808	6.808	6.402	6.481	6.481	214,168
2023-11-20	6.560	6.807	6.392	6.699	6.699	237,035
2023-11-17	6.828	6.828	6.352	6.461	6.461	318,472
2023-11-16	6.957	6.957	6.640	6.739	6.739	278,005
2023-11-15	6.838	7.076	6.699	6.957	6.957	245,970
2023-11-14	6.858	7.204	6.729	6.838	6.838	312,467
2023-11-13	6.986	7.125	6.788	6.858	6.858	250,479
2023-11-10	6.501	7.135	6.352	6.996	6.996	482,562
2023-11-09	6.511	6.689	6.194	6.491	6.491	456,864
2023-11-08	7.135	7.135	6.342	6.511	6.511	674,327
2023-11-07	7.779	7.928	6.610	7.036	7.036	1,613,272
2023-11-06	6.679	8.622	6.461	7.779	7.779	2,077,026
2023-11-03	6.342	7.036	6.174	6.649	6.649	1,872,373
2023-11-02	5.222	6.531	5.034	6.035	6.035	2,887,197
2023-11-01	5.886	7.928	4.955	5.222	5.222	6,544,557
2023-10-31	15.875	16.331	15.677	16.054	16.054	82,892
2023-10-30	16.847	17.045	15.677	15.875	15.875	101,244
2023-10-27	16.351	17.124	16.133	16.827	16.827	163,679
2023-10-26	16.985	16.985	15.717	16.133	16.133	196,594
2023-10-25	16.312	17.084	16.173	16.985	16.985	90,806
2023-10-24	16.450	16.827	14.984	16.173	16.173	180,040
2023-10-23	16.985	16.985	16.252	16.549	16.549	107,462
2023-10-20	17.203	17.223	16.688	17.005	17.005	123,283
2023-10-19	16.966	17.620	16.648	16.966	16.966	238,732
2023-10-18	17.005	17.818	16.906	16.966	16.966	183,785
2023-10-17	17.897	17.937	17.005	17.243	17.243	288,943
2023-10-16	16.807	17.996	16.807	17.917	17.917	363,408
2023-10-13	17.699	17.818	16.569	16.787	16.787	289,803
2023-10-12	18.036	18.175	16.847	17.441	17.441	769,270
2023-10-11	19.602	19.701	18.848	19.245	19.245	110,055
2023-10-10	19.304	20.117	19.304	19.621	19.621	184,538
2023-10-09	18.888	19.621	18.274	19.304	19.304	109,875
2023-10-06	18.729	19.185	18.373	18.948	18.948	113,754
2023-10-05	19.403	19.621	18.472	18.888	18.888	165,965
2023-10-04	19.582	19.582	18.353	19.403	19.403	231,976
2023-10-03	22.892	23.040	19.126	19.720	19.720	1,265,927
2023-10-02	17.778	18.234	17.521	17.838	17.838	153,930
2023-09-29	18.710	19.007	17.739	17.739	17.739	197,882
2023-09-28	18.492	19.205	18.115	18.710	18.710	208,652
2023-09-27	17.501	19.245	17.501	18.432	18.432	378,472
2023-09-26	16.787	18.313	16.648	17.441	17.441	381,400
2023-09-25	16.748	16.985	16.292	16.787	16.787	181,059
2023-09-22	16.549	16.827	16.153	16.748	16.748	153,052
2023-09-21	17.144	17.144	16.351	16.549	16.549	287,194
2023-09-20	16.807	17.144	16.351	16.866	16.866	314,822
2023-09-19	16.351	17.223	15.856	16.530	16.530	461,999
2023-09-18	17.025	17.421	16.252	16.411	16.411	310,357
2023-09-15	17.005	18.056	16.609	16.966	16.966	1,011,638
2023-09-14	16.946	18.194	15.677	16.946	16.946	1,817,821
2023-09-13	24.477	28.243	14.964	16.748	16.748	8,620,922
2023-09-12	17.620	17.620	12.506	13.339	13.339	902,271

← NewerPage 13 of 18 · 1,077 trading daysOlder →

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.