SynAct Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	72.539	78.684	70.260	74.224	74.224	334,738
2023-06-15	72.341	73.332	71.350	72.837	72.837	41,046
2023-06-14	71.846	73.332	71.350	72.341	72.341	49,437
2023-06-13	74.224	76.305	71.945	72.440	72.440	128,331
2023-06-12	71.846	74.323	70.260	74.224	74.224	66,281
2023-06-09	71.053	72.044	69.567	71.846	71.846	30,840
2023-06-08	71.152	71.152	68.873	71.053	71.053	43,120
2023-06-07	69.864	71.549	68.476	71.152	71.152	102,090
2023-06-05	71.053	71.549	68.576	69.467	69.467	86,675
2023-06-02	72.639	73.233	70.558	70.954	70.954	32,993
2023-06-01	74.026	75.017	71.747	72.639	72.639	33,042
2023-05-31	71.251	74.323	70.855	74.026	74.026	56,863
2023-05-30	71.846	72.440	70.359	71.350	71.350	29,648
2023-05-29	73.828	74.819	70.954	71.747	71.747	53,835
2023-05-26	74.422	75.612	73.431	73.828	73.828	32,456
2023-05-25	75.711	76.305	73.332	74.323	74.323	49,749
2023-05-24	73.828	77.296	73.134	75.612	75.612	111,874
2023-05-23	71.152	74.224	70.855	73.332	73.332	73,494
2023-05-22	71.648	72.341	69.864	70.954	70.954	27,849
2023-05-19	68.476	71.945	68.476	71.648	71.648	49,332
2023-05-17	70.855	71.449	68.377	68.377	68.377	17,852
2023-05-16	69.666	72.143	68.873	70.855	70.855	33,053
2023-05-15	69.666	70.260	67.386	69.666	69.666	26,361
2023-05-12	69.567	70.161	68.377	69.567	69.567	33,517
2023-05-11	69.567	71.053	69.170	69.170	69.170	21,653
2023-05-10	69.963	71.152	68.476	68.972	68.972	45,871
2023-05-09	70.756	71.251	68.873	69.864	69.864	46,285
2023-05-08	75.612	75.612	70.359	70.558	70.558	78,125
2023-05-05	74.422	77.395	70.657	75.711	75.711	140,682
2023-05-04	75.314	79.476	75.017	75.413	75.413	108,354
2023-05-03	75.413	76.305	71.846	75.711	75.711	67,243
2023-05-02	75.909	77.197	72.936	75.314	75.314	78,648
2023-04-28	75.314	77.494	73.630	75.810	75.810	72,543
2023-04-27	72.242	75.215	70.756	75.215	75.215	56,380
2023-04-26	76.305	76.305	71.449	71.648	71.648	89,005
2023-04-25	74.323	79.278	74.125	75.810	75.810	143,529
2023-04-24	70.756	75.512	70.756	73.729	73.729	75,837
2023-04-21	70.657	71.053	68.675	70.756	70.756	31,948
2023-04-20	71.152	71.945	69.170	70.657	70.657	40,828
2023-04-19	69.864	71.251	67.386	71.152	71.152	55,946
2023-04-18	69.467	71.251	66.792	70.558	70.558	109,380
2023-04-17	73.828	75.215	68.774	69.368	69.368	172,988
2023-04-14	76.900	77.296	73.332	73.828	73.828	56,786
2023-04-13	76.404	78.188	75.413	76.900	76.900	36,625
2023-04-12	79.972	80.071	76.305	76.602	76.602	48,697
2023-04-11	76.602	80.864	74.521	79.972	79.972	90,579
2023-04-06	72.837	77.395	72.837	76.503	76.503	53,837
2023-04-05	72.341	73.332	71.152	72.440	72.440	43,379
2023-04-04	69.368	73.927	69.368	72.341	72.341	63,275
2023-04-03	71.251	71.846	69.368	69.368	69.368	54,328
2023-03-31	70.954	72.242	70.359	71.202	71.202	36,077
2023-03-30	71.053	73.431	70.855	70.954	70.954	36,199
2023-03-29	74.323	74.323	70.756	70.855	70.855	26,838
2023-03-28	73.828	76.602	71.945	73.778	73.778	115,490
2023-03-27	67.337	76.008	66.445	73.431	73.431	129,747
2023-03-24	68.625	68.625	66.643	67.287	67.287	49,242
2023-03-23	64.116	67.882	62.977	67.634	67.634	49,456
2023-03-22	64.067	64.562	62.927	63.224	63.224	17,446
2023-03-21	63.423	65.504	63.423	64.067	64.067	44,388
2023-03-20	61.441	64.166	61.094	63.175	63.175	64,418

← NewerPage 15 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.