SynAct Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	24.100	24.450	23.400	23.400	23.400	218,860
2025-10-31	23.000	24.600	22.850	24.200	24.200	169,483
2025-10-30	21.550	23.450	21.350	23.050	23.050	325,765
2025-10-29	21.550	22.150	20.950	21.300	21.300	140,173
2025-10-28	22.500	23.400	21.500	21.500	21.500	365,760
2025-10-27	22.050	22.200	21.100	21.200	21.200	102,275
2025-10-24	21.500	22.300	21.400	22.200	22.200	193,740
2025-10-23	20.850	21.650	20.550	21.400	21.400	101,113
2025-10-22	21.700	21.850	20.700	20.700	20.700	109,383
2025-10-21	22.200	22.200	21.000	21.500	21.500	118,331
2025-10-20	21.800	22.300	21.700	22.050	22.050	73,218
2025-10-17	22.300	22.500	21.600	21.750	21.750	224,118
2025-10-16	22.800	23.300	22.500	22.550	22.550	139,343
2025-10-15	24.000	24.000	22.850	22.900	22.900	96,165
2025-10-14	23.750	24.150	23.200	24.000	24.000	97,513
2025-10-13	25.000	25.000	23.150	23.200	23.200	175,544
2025-10-10	24.300	25.300	24.050	24.950	24.950	264,798
2025-10-09	23.800	24.450	23.350	24.100	24.100	145,349
2025-10-08	23.350	23.750	23.000	23.500	23.500	120,655
2025-10-07	22.100	23.450	21.850	22.950	22.950	121,973
2025-10-06	23.200	23.800	22.200	22.450	22.450	162,854
2025-10-03	23.550	23.850	22.900	22.900	22.900	160,560
2025-10-02	24.250	24.800	23.300	23.550	23.550	299,901
2025-10-01	22.250	24.700	22.150	24.250	24.250	570,589
2025-09-30	21.950	22.600	21.350	22.350	22.350	201,622
2025-09-29	21.200	22.450	21.200	21.900	21.900	268,899
2025-09-26	21.000	21.400	20.500	21.000	21.000	129,687
2025-09-25	20.950	21.500	20.600	20.800	20.800	135,782
2025-09-24	20.350	21.150	19.800	20.850	20.850	140,708
2025-09-23	19.840	20.500	19.540	20.300	20.300	166,826
2025-09-22	19.800	20.100	19.360	19.820	19.820	128,822
2025-09-19	20.100	20.500	19.620	19.640	19.640	124,324
2025-09-18	20.950	20.950	19.900	19.900	19.900	80,053
2025-09-17	19.660	21.150	19.660	20.900	20.900	231,372
2025-09-16	18.160	20.300	18.120	19.640	19.640	259,991
2025-09-15	19.040	19.060	17.960	18.260	18.260	194,625
2025-09-12	19.060	19.300	18.360	18.880	18.880	114,347
2025-09-11	19.220	19.560	18.500	19.040	19.040	162,244
2025-09-10	19.760	20.400	18.980	18.980	18.980	202,647
2025-09-09	20.500	20.500	19.320	19.780	19.780	245,565
2025-09-08	20.800	21.800	19.800	20.700	20.700	1,077,997
2025-09-05	17.940	19.300	17.580	19.020	19.020	660,892
2025-09-04	17.880	18.000	17.500	17.940	17.940	86,075
2025-09-03	17.720	18.100	17.560	17.780	17.780	74,137
2025-09-02	18.300	18.300	17.660	17.680	17.680	108,652
2025-09-01	17.820	18.440	17.820	18.240	18.240	85,873
2025-08-29	17.800	18.320	17.700	17.800	17.800	118,231
2025-08-28	18.060	18.080	17.700	17.740	17.740	87,952
2025-08-27	17.900	18.260	17.640	18.000	18.000	165,558
2025-08-26	18.580	18.820	17.820	17.860	17.860	166,038
2025-08-25	18.000	18.920	18.000	18.440	18.440	118,674
2025-08-22	17.980	18.280	17.800	17.940	17.940	76,385
2025-08-21	17.920	18.400	17.640	17.940	17.940	115,366
2025-08-20	18.340	18.460	17.760	17.880	17.880	195,997
2025-08-19	18.600	18.640	18.040	18.220	18.220	87,967
2025-08-18	18.760	18.980	18.400	18.580	18.580	93,971
2025-08-15	18.640	18.780	17.980	18.560	18.560	160,037
2025-08-14	19.000	19.240	18.800	18.940	18.940	180,963
2025-08-13	19.660	19.880	19.100	19.100	19.100	107,699
2025-08-12	19.200	19.960	19.200	19.460	19.460	122,167

← NewerPage 5 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.