SynAct Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	21.700	22.250	21.200	21.800	21.800	111,507
2026-02-02	21.050	21.800	20.800	21.450	21.450	155,068
2026-01-30	21.700	21.800	20.600	20.750	20.750	212,675
2026-01-29	22.500	22.500	21.700	21.700	21.700	211,454
2026-01-28	22.750	22.850	22.200	22.450	22.450	120,944
2026-01-27	21.950	22.800	21.700	22.750	22.750	238,933
2026-01-26	22.200	22.450	21.750	22.000	22.000	93,531
2026-01-23	22.100	22.600	21.950	22.000	22.000	100,262
2026-01-22	22.350	22.450	21.700	22.200	22.200	150,758
2026-01-21	22.850	23.050	21.900	22.050	22.050	133,724
2026-01-20	23.000	23.300	22.400	22.800	22.800	119,190
2026-01-19	23.800	23.800	22.550	23.200	23.200	103,513
2026-01-16	23.950	24.200	23.350	23.800	23.800	114,098
2026-01-15	24.000	24.400	23.700	23.950	23.950	171,247
2026-01-14	23.400	24.200	23.100	24.200	24.200	139,171
2026-01-13	23.000	23.900	22.700	23.600	23.600	176,931
2026-01-12	22.400	23.350	22.350	22.750	22.750	222,041
2026-01-09	21.850	22.500	21.250	22.200	22.200	142,439
2026-01-08	21.550	22.000	21.300	21.800	21.800	60,772
2026-01-07	21.450	21.800	20.850	21.550	21.550	129,364
2026-01-05	22.450	22.850	21.350	21.400	21.400	112,690
2026-01-02	22.600	22.850	21.900	22.450	22.450	112,986
2025-12-30	23.000	23.050	22.050	22.600	22.600	121,484
2025-12-29	23.800	23.900	22.700	23.050	23.050	124,010
2025-12-23	22.200	24.500	22.200	23.800	23.800	293,515
2025-12-22	20.400	22.300	20.050	22.050	22.050	355,996
2025-12-19	20.500	20.900	20.300	20.400	20.400	75,388
2025-12-18	20.050	20.900	19.640	20.900	20.900	98,940
2025-12-17	20.450	20.700	19.920	20.000	20.000	83,778
2025-12-16	20.850	21.050	20.450	20.450	20.450	74,280
2025-12-15	20.700	21.150	20.350	20.550	20.550	89,039
2025-12-12	21.400	21.900	20.650	20.650	20.650	116,088
2025-12-11	21.350	21.750	20.250	21.300	21.300	211,248
2025-12-10	20.700	21.550	20.500	21.400	21.400	166,966
2025-12-09	21.000	21.100	20.450	20.700	20.700	52,764
2025-12-08	20.450	20.850	19.900	20.850	20.850	111,434
2025-12-05	20.650	20.900	20.350	20.550	20.550	41,783
2025-12-04	20.300	20.750	20.250	20.450	20.450	29,487
2025-12-03	20.700	21.100	20.200	20.400	20.400	96,203
2025-12-02	21.300	21.300	20.650	20.650	20.650	68,832
2025-12-01	21.350	21.700	21.050	21.200	21.200	86,441
2025-11-28	21.600	21.800	21.150	21.400	21.400	75,801
2025-11-27	21.250	22.450	21.050	21.300	21.300	132,769
2025-11-26	20.850	21.550	20.350	21.250	21.250	164,294
2025-11-25	21.100	21.450	20.400	20.800	20.800	139,912
2025-11-24	20.700	21.350	20.650	21.300	21.300	143,733
2025-11-21	21.000	21.100	20.300	20.900	20.900	102,703
2025-11-20	20.900	21.950	20.600	21.200	21.200	68,612
2025-11-19	20.500	21.050	20.150	20.850	20.850	43,126
2025-11-18	21.150	21.150	20.100	20.400	20.400	147,690
2025-11-17	21.250	21.950	21.000	21.100	21.100	91,919
2025-11-14	21.600	21.850	20.850	21.250	21.250	120,105
2025-11-13	21.450	22.300	21.000	21.750	21.750	85,755
2025-11-12	21.650	21.800	21.150	21.500	21.500	52,026
2025-11-11	21.850	22.000	21.300	21.350	21.350	94,231
2025-11-10	21.700	22.250	21.600	22.050	22.050	101,316
2025-11-07	21.750	22.550	21.150	21.900	21.900	163,427
2025-11-06	22.050	22.500	21.500	21.650	21.650	106,001
2025-11-05	23.100	23.350	22.050	22.250	22.250	192,094
2025-11-04	23.750	24.200	22.600	22.900	22.900	134,437

← NewerPage 4 of 18 · 1,076 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.