SynAct Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	63.769	64.810	62.927	63.670	63.670	57,202
2023-03-16	65.008	66.693	63.423	64.364	64.364	41,985
2023-03-15	68.229	68.229	64.810	64.859	64.859	46,676
2023-03-14	65.900	69.319	64.166	68.229	68.229	62,200
2023-03-13	65.058	66.395	63.423	65.900	65.900	108,447
2023-03-10	66.792	66.940	64.265	66.395	66.395	85,558
2023-03-09	68.675	69.368	66.643	67.139	67.139	64,872
2023-03-08	71.846	71.994	68.675	68.675	68.675	72,035
2023-03-07	73.233	73.332	70.558	71.846	71.846	41,940
2023-03-06	76.305	76.503	72.837	73.233	73.233	36,000
2023-03-03	75.166	77.296	74.125	76.900	76.900	29,499
2023-03-02	74.224	75.661	73.976	75.166	75.166	19,506
2023-03-01	76.900	76.900	73.332	74.224	74.224	36,640
2023-02-28	75.314	77.148	73.085	76.900	76.900	45,800
2023-02-27	72.193	75.413	72.193	75.413	75.413	30,951
2023-02-24	72.143	74.274	71.747	72.143	72.143	31,003
2023-02-23	72.193	74.026	71.301	71.796	71.796	29,039
2023-02-22	74.422	74.720	72.143	72.143	72.143	27,629
2023-02-21	76.305	78.139	74.373	74.819	74.819	26,204
2023-02-20	74.720	76.404	72.341	76.404	76.404	42,845
2023-02-17	74.967	76.305	72.589	75.116	75.116	46,972
2023-02-16	77.445	77.891	74.323	75.116	75.116	23,690
2023-02-15	76.256	78.783	74.175	77.445	77.445	21,757
2023-02-14	73.332	77.990	72.391	76.652	76.652	57,546
2023-02-13	75.314	75.314	71.598	73.976	73.976	85,212
2023-02-10	75.413	76.256	72.440	75.314	75.314	41,449
2023-02-09	77.792	79.030	74.670	75.364	75.364	33,553
2023-02-08	76.107	79.080	76.008	77.693	77.693	28,853
2023-02-07	78.535	79.476	76.107	76.107	76.107	16,016
2023-02-06	78.684	80.715	75.314	78.535	78.535	63,594
2023-02-03	80.170	80.864	78.287	79.229	79.229	66,056
2023-02-02	80.220	82.499	79.080	80.071	80.071	75,514
2023-02-01	82.350	84.233	79.377	80.220	80.220	69,379
2023-01-31	84.927	85.719	82.449	82.846	82.846	75,508
2023-01-30	89.485	89.485	84.580	84.877	84.877	100,642
2023-01-27	90.179	90.427	87.801	89.634	89.634	59,998
2023-01-26	87.404	91.963	85.918	89.733	89.733	138,355
2023-01-25	85.075	87.404	84.283	87.156	87.156	41,753
2023-01-24	86.710	87.206	84.728	85.075	85.075	29,833
2023-01-23	84.233	88.098	82.945	86.710	86.710	60,610
2023-01-20	82.003	84.035	81.310	84.035	84.035	42,680
2023-01-19	84.035	85.224	81.260	82.003	82.003	51,937
2023-01-18	83.688	86.661	83.391	84.481	84.481	51,339
2023-01-17	86.661	87.156	81.656	83.688	83.688	69,457
2023-01-16	87.602	88.296	85.769	86.265	86.265	58,163
2023-01-13	88.098	89.981	86.909	87.652	87.652	51,990
2023-01-12	85.868	89.188	82.548	88.098	88.098	72,462
2023-01-11	85.719	89.485	84.530	85.868	85.868	64,417
2023-01-10	82.301	86.116	80.269	85.620	85.620	63,320
2023-01-09	80.269	83.738	78.783	82.747	82.747	89,900
2023-01-05	78.535	80.269	77.742	79.774	79.774	25,919
2023-01-04	81.607	82.251	78.535	78.535	78.535	53,856
2023-01-03	83.936	85.571	80.566	81.260	81.260	72,293
2023-01-02	80.765	84.233	79.476	83.985	83.985	69,660
2022-12-30	79.328	81.260	77.346	80.765	80.765	59,365
2022-12-29	74.323	80.566	73.134	80.120	80.120	108,362
2022-12-28	79.179	79.328	74.521	74.670	74.670	90,410
2022-12-27	82.647	85.967	79.080	79.080	79.080	60,172
2022-12-23	85.224	88.593	82.697	82.697	82.697	97,026
2022-12-22	86.017	87.206	83.638	85.224	85.224	92,841

← NewerPage 16 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.