SynAct Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	19.200	19.380	18.800	19.100	19.100	155,067
2025-08-08	19.900	20.200	19.240	19.260	19.260	174,178
2025-08-07	19.600	20.000	19.260	19.700	19.700	119,030
2025-08-06	19.900	20.350	19.580	19.600	19.600	76,014
2025-08-05	20.300	20.700	19.740	19.900	19.900	154,474
2025-08-04	20.950	21.400	19.840	20.100	20.100	232,436
2025-08-01	22.100	22.100	20.800	21.000	21.000	171,308
2025-07-31	22.000	22.650	21.750	22.100	22.100	91,912
2025-07-30	21.900	22.150	21.600	22.000	22.000	69,851
2025-07-29	22.000	22.450	21.550	21.950	21.950	141,748
2025-07-28	21.650	22.150	21.500	21.950	21.950	88,594
2025-07-25	20.300	22.150	20.300	21.500	21.500	268,516
2025-07-24	20.100	20.450	19.900	20.300	20.300	127,450
2025-07-23	20.000	20.700	19.580	19.960	19.960	167,076
2025-07-22	20.600	20.750	19.860	19.960	19.960	116,412
2025-07-21	21.800	21.900	20.650	20.850	20.850	124,713
2025-07-18	21.350	22.000	21.300	21.800	21.800	130,245
2025-07-17	21.450	21.650	21.050	21.250	21.250	60,866
2025-07-16	21.050	21.600	20.150	21.350	21.350	120,944
2025-07-15	21.950	23.000	20.850	21.150	21.150	376,811
2025-07-14	21.450	22.000	20.800	21.850	21.850	144,090
2025-07-11	21.050	21.800	20.650	21.800	21.800	111,397
2025-07-10	21.650	21.650	20.800	21.350	21.350	70,418
2025-07-09	20.100	22.300	19.600	21.600	21.600	318,044
2025-07-08	20.000	20.650	19.900	20.100	20.100	92,242
2025-07-07	21.500	21.500	19.720	20.000	20.000	180,082
2025-07-04	21.250	22.300	19.960	21.200	21.200	377,983
2025-07-03	18.940	21.500	18.740	21.200	21.200	228,924
2025-07-02	18.700	18.980	18.080	18.940	18.940	110,231
2025-07-01	19.020	19.400	18.460	18.560	18.560	83,314
2025-06-30	18.860	19.340	18.400	19.160	19.160	199,173
2025-06-27	18.680	19.160	18.240	18.700	18.700	169,468
2025-06-26	18.120	18.700	18.020	18.520	18.520	298,410
2025-06-25	16.580	17.700	16.560	17.680	17.680	247,527
2025-06-24	16.220	16.700	16.140	16.440	16.440	119,390
2025-06-23	15.700	16.580	15.500	16.240	16.240	153,703
2025-06-19	16.240	16.400	15.620	15.960	15.960	108,666
2025-06-18	16.440	16.480	15.600	16.000	16.000	144,813
2025-06-17	16.540	16.800	16.100	16.240	16.240	134,840
2025-06-16	16.680	16.700	16.000	16.600	16.600	208,055
2025-06-13	16.700	17.220	16.400	16.820	16.820	111,124
2025-06-12	17.000	17.240	16.560	16.980	16.980	138,795
2025-06-11	16.920	17.280	16.640	17.000	17.000	133,190
2025-06-10	17.500	17.500	16.740	16.840	16.840	168,289
2025-06-09	18.720	18.720	17.400	17.480	17.480	143,913
2025-06-05	18.700	19.180	18.500	18.720	18.720	176,861
2025-06-04	18.200	19.120	17.500	18.700	18.700	662,186
2025-06-03	15.300	16.000	15.080	15.920	15.920	126,940
2025-06-02	14.020	15.700	13.740	15.420	15.420	570,883
2025-05-30	15.160	15.320	13.400	13.980	13.980	483,562
2025-05-28	15.280	15.780	14.800	15.160	15.160	217,914
2025-05-27	18.220	18.360	15.000	15.440	15.440	1,404,230
2025-05-26	18.600	19.180	18.580	18.980	18.980	432,153
2025-05-23	17.980	18.520	17.840	18.120	18.120	147,143
2025-05-22	17.980	18.300	17.820	18.040	18.040	148,531
2025-05-21	18.480	18.800	17.880	17.920	17.920	432,594
2025-05-20	17.960	19.060	17.760	18.400	18.400	278,443
2025-05-19	18.020	18.220	17.460	17.960	17.960	257,596
2025-05-16	18.840	18.840	18.120	18.400	18.400	98,332
2025-05-15	18.980	19.660	18.120	18.580	18.580	162,791

← NewerPage 6 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.