SynAct Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	47.567	48.261	44.217	46.576	46.576	94,057
2022-09-27	46.080	49.509	46.080	47.349	47.349	85,983
2022-09-26	45.882	47.071	44.733	45.367	45.367	92,378
2022-09-23	46.616	48.201	44.753	45.962	45.962	66,269
2022-09-22	46.576	47.052	44.713	46.576	46.576	61,786
2022-09-21	45.407	48.161	44.158	46.596	46.596	86,486
2022-09-20	47.171	48.498	44.118	45.446	45.446	49,429
2022-09-19	49.697	49.697	46.774	47.171	47.171	84,759
2022-09-16	49.152	51.283	48.657	49.697	49.697	56,030
2022-09-15	49.896	50.837	49.073	49.172	49.172	47,957
2022-09-14	51.630	53.463	49.450	50.193	50.193	47,921
2022-09-13	52.522	53.414	50.094	51.679	51.679	64,317
2022-09-12	54.801	55.297	51.531	52.125	52.125	21,651
2022-09-09	51.977	56.684	51.333	54.751	54.751	61,822
2022-09-08	54.652	55.842	50.589	52.026	52.026	69,779
2022-09-07	52.720	55.396	52.621	54.652	54.652	42,032
2022-09-06	53.513	55.396	52.819	52.819	52.819	49,906
2022-09-05	54.454	54.504	51.531	54.355	54.355	104,502
2022-09-02	58.616	61.044	55.297	55.544	55.544	76,028
2022-09-01	62.382	62.382	57.526	58.666	58.666	63,972
2022-08-31	60.648	62.531	59.657	62.432	62.432	46,887
2022-08-30	60.796	62.778	59.211	60.598	60.598	52,483
2022-08-29	61.787	61.787	58.666	60.796	60.796	59,125
2022-08-26	66.395	66.395	61.441	62.283	62.283	41,866
2022-08-25	65.206	68.229	62.432	64.711	64.711	64,378
2022-08-24	59.954	64.760	57.972	64.215	64.215	85,464
2022-08-23	62.877	66.346	57.923	59.954	59.954	73,455
2022-08-22	64.413	65.157	62.580	63.175	63.175	57,685
2022-08-19	66.148	66.693	64.413	64.413	64.413	39,630
2022-08-18	66.792	67.188	65.206	66.197	66.197	40,153
2022-08-17	69.913	70.112	65.404	66.990	66.990	90,124
2022-08-16	64.810	70.657	64.413	69.913	69.913	127,028
2022-08-15	66.544	66.594	62.927	64.810	64.810	59,942
2022-08-12	67.634	71.350	65.504	66.742	66.742	99,168
2022-08-11	65.454	68.576	65.454	67.585	67.585	42,750
2022-08-10	66.495	68.229	64.413	65.404	65.404	38,801
2022-08-09	67.386	69.071	60.499	66.643	66.643	101,639
2022-08-08	69.963	71.053	65.603	66.742	66.742	122,764
2022-08-05	71.251	72.242	68.377	70.161	70.161	65,748
2022-08-04	70.607	73.283	69.071	72.341	72.341	63,784
2022-08-03	71.251	72.985	67.386	70.458	70.458	62,144
2022-08-02	74.422	75.463	69.913	71.350	71.350	75,096
2022-08-01	74.521	76.157	71.499	74.422	74.422	72,692
2022-07-29	75.166	82.449	73.332	74.819	74.819	111,905
2022-07-28	74.472	75.760	71.648	75.215	75.215	54,741
2022-07-27	75.066	75.661	70.359	74.472	74.472	64,962
2022-07-26	73.927	76.256	70.359	75.116	75.116	77,258
2022-07-25	78.287	79.774	72.738	74.323	74.323	66,637
2022-07-22	81.211	83.192	78.287	78.287	78.287	71,890
2022-07-21	77.693	81.260	76.404	81.260	81.260	84,290
2022-07-20	80.071	84.233	75.612	77.346	77.346	50,853
2022-07-19	78.535	80.665	69.368	80.120	80.120	172,055
2022-07-18	95.927	98.949	78.089	78.535	78.535	248,041
2022-07-15	101.08	101.08	92.309	95.927	95.927	132,511
2022-07-14	108.81	109.70	100.68	101.97	101.97	113,983
2022-07-13	102.27	108.61	97.116	108.61	108.61	167,356
2022-07-12	92.161	102.96	91.170	102.27	102.27	144,124

← NewerPage 18 of 18 · 1,077 trading days

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.