SynAct Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	85.224	86.215	84.183	86.165	86.165	53,638
2022-12-20	79.179	86.215	78.485	86.215	86.215	105,837
2022-12-19	82.251	83.490	77.593	79.774	79.774	105,921
2022-12-16	82.202	87.900	80.319	82.251	82.251	127,796
2022-12-15	90.179	92.260	83.093	83.093	83.093	276,754
2022-12-14	90.377	94.638	85.373	92.260	92.260	195,541
2022-12-13	81.756	95.332	78.287	93.102	93.102	398,118
2022-12-12	71.251	84.035	64.413	81.260	81.260	414,595
2022-12-09	73.035	78.535	71.400	74.323	74.323	197,258
2022-12-08	70.062	73.134	66.841	73.035	73.035	125,115
2022-12-07	67.238	70.310	65.751	70.112	70.112	118,442
2022-12-06	66.693	67.535	64.711	67.386	67.386	66,037
2022-12-05	63.423	66.940	62.828	66.792	66.792	77,038
2022-12-02	61.688	64.265	59.905	63.423	63.423	57,226
2022-12-01	62.877	62.927	57.823	61.837	61.837	75,956
2022-11-30	54.008	62.729	53.612	62.729	62.729	129,393
2022-11-29	54.751	54.851	52.869	54.008	54.008	54,910
2022-11-28	54.504	55.148	53.959	54.751	54.751	45,445
2022-11-25	54.107	55.495	53.513	55.148	55.148	48,667
2022-11-24	53.661	54.405	52.670	54.405	54.405	38,640
2022-11-23	53.265	54.504	52.918	53.661	53.661	22,896
2022-11-22	53.810	53.810	52.869	53.265	53.265	18,767
2022-11-21	54.900	54.900	53.315	53.860	53.860	31,212
2022-11-18	55.495	55.742	53.513	54.950	54.950	34,364
2022-11-17	54.008	55.742	51.580	55.495	55.495	79,010
2022-11-16	55.495	55.495	52.621	54.107	54.107	44,065
2022-11-15	56.139	56.188	54.751	55.643	55.643	42,731
2022-11-14	55.693	56.486	53.760	56.188	56.188	52,111
2022-11-11	54.553	57.229	53.513	55.693	55.693	75,690
2022-11-10	54.256	54.504	52.571	54.058	54.058	40,370
2022-11-09	54.751	54.751	52.869	54.306	54.306	53,748
2022-11-08	55.990	56.486	54.504	54.999	54.999	32,730
2022-11-07	57.675	57.823	54.553	55.941	55.941	74,361
2022-11-04	62.481	62.877	55.693	57.675	57.675	161,220
2022-11-03	67.436	67.436	61.936	62.877	62.877	109,281
2022-11-02	65.603	67.733	64.661	67.585	67.585	122,201
2022-11-01	63.621	70.260	63.571	65.900	65.900	362,963
2022-10-31	59.360	60.301	55.594	57.080	57.080	58,965
2022-10-28	52.522	59.459	51.828	59.360	59.360	91,682
2022-10-27	50.044	54.355	49.598	52.670	52.670	76,090
2022-10-26	49.351	51.035	48.399	50.540	50.540	61,376
2022-10-25	48.895	49.470	48.062	49.133	49.133	36,349
2022-10-24	49.598	50.391	48.161	48.657	48.657	53,302
2022-10-21	48.934	49.896	48.043	49.430	49.430	29,388
2022-10-20	49.549	49.549	48.062	48.934	48.934	42,085
2022-10-19	50.044	50.788	49.549	49.697	49.697	36,266
2022-10-18	49.252	51.382	48.617	51.085	51.085	49,794
2022-10-17	49.351	50.243	48.498	49.311	49.311	50,414
2022-10-14	47.963	50.490	47.745	49.509	49.509	40,793
2022-10-13	48.459	48.459	46.992	47.963	47.963	31,467
2022-10-12	48.459	49.053	47.686	48.578	48.578	20,673
2022-10-11	48.419	48.855	46.774	48.518	48.518	30,672
2022-10-10	47.369	48.974	47.071	48.419	48.419	31,587
2022-10-07	48.399	48.399	47.071	47.309	47.309	24,004
2022-10-06	47.567	48.558	47.190	47.904	47.904	16,564
2022-10-05	47.844	48.796	47.270	47.567	47.567	34,209
2022-10-04	49.509	49.945	47.706	47.844	47.844	54,209
2022-10-03	52.076	52.076	48.161	49.113	49.113	50,493
2022-09-30	49.896	52.522	48.796	51.333	51.333	70,158
2022-09-29	46.576	51.432	45.605	50.044	50.044	100,381

← NewerPage 17 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.