SynAct Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.720	18.900	18.120	18.260	18.260	97,909
2026-07-24	18.480	18.980	18.360	18.480	18.480	88,059
2026-07-23	19.200	19.200	18.260	18.500	18.500	108,394
2026-07-22	19.420	19.800	19.040	19.080	19.080	239,864
2026-07-21	18.500	19.920	18.300	19.320	19.320	273,494
2026-07-20	19.980	20.950	18.500	18.600	18.600	368,898
2026-07-17	19.420	20.400	19.380	19.680	19.680	130,856
2026-07-16	19.800	20.250	19.420	19.600	19.600	105,576
2026-07-15	20.200	20.400	19.380	19.520	19.520	127,568
2026-07-14	21.200	21.350	20.000	20.100	20.100	134,541
2026-07-13	21.800	21.900	21.050	21.100	21.100	205,728
2026-07-10	21.400	23.500	21.000	21.800	21.800	432,670
2026-07-09	19.460	21.900	19.000	21.350	21.350	422,177
2026-07-08	19.500	20.000	17.900	19.340	19.340	345,402
2026-07-07	19.160	19.420	18.400	19.300	19.300	366,957
2026-07-06	18.880	19.780	18.460	19.220	19.220	211,207
2026-07-03	18.520	19.940	18.200	18.920	18.920	202,458
2026-07-02	19.800	20.000	18.340	18.520	18.520	328,846
2026-07-01	21.150	21.250	18.900	19.820	19.820	580,556
2026-06-30	19.000	22.250	18.800	21.050	21.050	823,897
2026-06-29	15.680	18.760	15.500	18.400	18.400	605,579
2026-06-26	15.440	16.380	15.040	15.440	15.440	189,143
2026-06-25	14.500	15.660	14.500	15.300	15.300	256,366
2026-06-24	15.080	16.200	14.380	15.060	15.060	265,235
2026-06-23	14.880	15.500	13.980	15.200	15.200	454,040
2026-06-22	12.360	14.960	12.360	14.900	14.900	775,261
2026-06-18	10.660	12.140	10.500	11.660	11.660	517,062
2026-06-17	11.080	11.300	10.160	10.660	10.660	797,845
2026-06-16	12.120	12.480	11.040	11.040	11.040	868,474
2026-06-15	9.750	13.340	7.050	12.100	12.100	3,933,065
2026-06-12	14.540	14.980	14.020	14.500	14.500	311,099
2026-06-11	13.980	14.740	13.380	14.540	14.540	459,861
2026-06-10	14.900	14.980	13.400	13.800	13.800	423,644
2026-06-09	13.580	15.320	13.380	14.360	14.360	384,126
2026-06-08	13.400	13.700	12.900	13.700	13.700	290,712
2026-06-05	13.840	13.840	13.120	13.480	13.480	391,230
2026-06-04	13.900	14.400	13.480	13.620	13.620	281,265
2026-06-03	14.080	14.380	13.740	13.820	13.820	306,436
2026-06-02	15.200	15.560	13.800	13.920	13.920	689,136
2026-06-01	17.800	18.200	15.100	15.100	15.100	979,428
2026-05-29	16.240	17.420	16.060	17.420	17.420	566,124
2026-05-28	15.960	16.620	15.600	16.180	16.180	351,248
2026-05-27	14.400	16.620	14.400	15.940	15.940	553,962
2026-05-26	13.500	14.620	13.480	14.380	14.380	850,319
2026-05-25	14.220	14.400	12.820	13.000	13.000	1,214,318
2026-05-22	14.600	14.780	14.000	14.000	14.000	425,025
2026-05-21	14.400	14.620	14.020	14.540	14.540	199,355
2026-05-20	14.660	14.680	13.820	14.360	14.360	388,116
2026-05-19	14.300	14.780	13.920	14.680	14.680	175,897
2026-05-18	14.500	14.780	14.120	14.120	14.120	214,292
2026-05-15	14.200	14.720	14.200	14.480	14.480	235,771
2026-05-13	14.340	14.460	13.720	14.220	14.220	188,119
2026-05-12	14.920	15.200	14.000	14.300	14.300	293,238
2026-05-11	14.220	15.400	14.200	14.860	14.860	385,339
2026-05-08	15.200	15.300	13.800	13.940	13.940	399,691
2026-05-07	14.880	15.160	14.720	15.040	15.040	275,875
2026-05-06	16.280	16.740	14.200	14.600	14.600	1,180,062
2026-05-05	17.160	17.320	15.720	16.000	16.000	565,196
2026-05-04	17.580	18.340	16.580	17.000	17.000	367,583
2026-04-30	17.700	17.740	17.400	17.580	17.580	95,367

← NewerPage 2 of 3 · 128 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.