SynAct Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.700	17.740	17.400	17.580	17.580	95,367
2026-04-29	17.880	18.340	17.540	17.560	17.560	109,729
2026-04-28	18.640	18.640	17.640	17.860	17.860	192,906
2026-04-27	18.500	18.820	18.220	18.620	18.620	190,056
2026-04-24	17.500	18.520	17.300	18.260	18.260	269,866
2026-04-23	17.300	17.500	17.060	17.440	17.440	116,154
2026-04-22	17.120	17.480	17.080	17.400	17.400	71,497
2026-04-21	17.140	17.460	17.000	17.160	17.160	108,335
2026-04-20	17.100	17.440	16.900	17.160	17.160	126,310
2026-04-17	17.400	17.520	17.060	17.100	17.100	123,972
2026-04-16	17.500	17.760	17.360	17.420	17.420	151,012
2026-04-15	17.180	17.720	17.120	17.520	17.520	107,607
2026-04-14	17.460	17.700	16.900	17.300	17.300	279,133
2026-04-13	17.700	17.900	17.040	17.400	17.400	384,532
2026-04-10	17.840	18.000	17.540	17.900	17.900	90,448
2026-04-09	18.140	18.140	17.600	17.660	17.660	156,299
2026-04-08	18.420	18.640	18.000	18.120	18.120	156,566
2026-04-07	18.340	18.780	17.900	17.900	17.900	244,552
2026-04-02	18.320	18.500	18.100	18.220	18.220	68,269
2026-04-01	18.460	18.680	18.200	18.500	18.500	164,364
2026-03-31	17.940	18.300	17.740	18.280	18.280	130,474
2026-03-30	17.540	17.960	16.940	17.940	17.940	221,162
2026-03-27	17.460	17.980	16.960	17.980	17.980	204,521
2026-03-26	17.380	17.600	16.960	17.320	17.320	145,148
2026-03-25	16.940	17.400	16.940	17.320	17.320	140,358
2026-03-24	17.100	17.100	16.740	16.760	16.760	116,895
2026-03-23	16.560	17.340	16.000	17.000	17.000	398,219
2026-03-20	17.600	17.800	16.880	16.880	16.880	175,128
2026-03-19	17.220	17.700	16.560	17.500	17.500	411,747
2026-03-18	17.680	18.000	17.240	17.320	17.320	264,394
2026-03-17	17.540	17.900	17.280	17.780	17.780	251,641
2026-03-16	17.620	17.900	17.320	17.520	17.520	246,619
2026-03-13	17.940	18.200	17.520	17.520	17.520	144,794
2026-03-12	18.140	18.140	17.500	17.960	17.960	152,216
2026-03-11	18.400	18.480	17.800	18.140	18.140	394,340
2026-03-10	18.280	18.700	17.840	18.400	18.400	532,410
2026-03-09	17.660	18.680	17.320	18.240	18.240	593,029
2026-03-06	18.160	18.160	17.700	17.840	17.840	165,534
2026-03-05	18.160	18.440	17.740	17.900	17.900	177,488
2026-03-04	17.800	18.200	17.380	18.160	18.160	204,013
2026-03-03	18.200	18.360	17.500	17.800	17.800	419,266
2026-03-02	19.400	19.500	18.660	18.900	18.900	128,344
2026-02-27	19.660	20.000	19.400	19.700	19.700	57,658
2026-02-26	19.580	19.680	19.020	19.600	19.600	64,160
2026-02-25	19.000	19.660	18.920	19.540	19.540	71,591
2026-02-24	18.760	19.080	18.500	18.960	18.960	86,608
2026-02-23	19.700	19.780	18.700	18.760	18.760	156,850
2026-02-20	19.780	20.000	19.340	19.800	19.800	71,278
2026-02-19	19.100	20.200	19.000	19.500	19.500	203,399
2026-02-18	17.700	19.300	17.540	19.140	19.140	203,020
2026-02-17	18.060	18.380	17.720	17.820	17.820	134,987
2026-02-16	18.400	18.480	17.900	18.080	18.080	121,478
2026-02-13	18.640	19.100	18.380	18.620	18.620	132,055
2026-02-12	19.000	19.440	18.500	18.740	18.740	288,793
2026-02-11	20.850	20.850	19.360	19.480	19.480	216,925
2026-02-10	20.700	20.950	20.350	20.600	20.600	120,543
2026-02-09	22.800	23.250	20.650	20.700	20.700	330,945
2026-02-06	21.450	21.950	21.350	21.700	21.700	107,627
2026-02-05	21.600	21.750	21.250	21.500	21.500	89,106
2026-02-04	21.900	22.100	21.550	21.800	21.800	101,580

← NewerPage 3 of 5 · 251 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.