SynAct Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	18.980	19.660	18.120	18.580	18.580	162,791
2025-05-14	18.360	19.200	18.100	18.820	18.820	115,792
2025-05-13	18.980	18.980	18.120	18.260	18.260	79,824
2025-05-12	18.600	19.000	17.960	18.740	18.740	185,882
2025-05-09	19.000	19.160	18.520	18.820	18.820	193,879
2025-05-08	19.720	19.720	18.500	19.280	19.280	304,458
2025-05-07	21.200	21.200	19.500	19.700	19.700	260,828
2025-05-06	22.850	22.850	20.950	21.350	21.350	263,325
2025-05-05	23.150	23.150	21.550	22.400	22.400	247,618
2025-05-02	20.100	23.450	19.940	23.150	23.150	459,863
2025-04-30	19.320	20.200	19.020	20.100	20.100	82,346
2025-04-29	19.920	19.920	18.960	19.340	19.340	96,054
2025-04-28	20.000	20.500	19.240	19.940	19.940	114,273
2025-04-25	18.180	19.960	18.020	19.960	19.960	252,878
2025-04-24	18.240	18.240	17.580	18.060	18.060	63,518
2025-04-23	18.900	19.180	17.820	18.000	18.000	137,065
2025-04-22	18.920	18.960	17.880	18.480	18.480	176,472
2025-04-17	18.760	19.000	18.320	18.900	18.900	31,994
2025-04-16	19.020	19.060	18.260	18.560	18.560	68,695
2025-04-15	19.040	19.420	18.820	19.060	19.060	108,107
2025-04-14	19.880	19.900	18.500	19.020	19.020	207,391
2025-04-11	20.050	20.600	18.900	19.600	19.600	338,321
2025-04-10	19.200	20.500	18.520	19.860	19.860	423,351
2025-04-09	18.080	19.120	17.400	17.680	17.680	178,101
2025-04-08	17.520	18.680	17.520	18.200	18.200	206,605
2025-04-07	16.400	17.900	14.800	17.420	17.420	263,212
2025-04-04	17.860	17.930	16.590	16.920	16.920	194,845
2025-04-03	17.750	18.690	17.170	17.940	17.940	215,867
2025-04-02	17.180	18.220	17.000	18.000	18.000	211,418
2025-04-01	15.760	17.280	15.590	17.180	17.180	405,285
2025-03-31	15.710	15.850	15.300	15.800	15.800	89,402
2025-03-28	15.790	16.350	15.400	15.970	15.970	78,522
2025-03-27	15.500	15.790	15.300	15.790	15.790	72,759
2025-03-26	15.850	16.150	15.410	15.500	15.500	53,127
2025-03-25	15.300	16.340	14.990	15.820	15.820	100,460
2025-03-24	15.400	15.680	15.200	15.250	15.250	49,436
2025-03-21	15.870	15.890	15.000	15.330	15.330	186,714
2025-03-20	16.310	16.730	15.830	15.850	15.850	108,893
2025-03-19	16.460	16.500	15.900	16.050	16.050	76,290
2025-03-18	16.010	16.760	15.910	16.310	16.310	135,519
2025-03-17	17.090	17.560	16.150	16.580	16.580	104,267
2025-03-14	16.570	16.930	15.960	16.500	16.500	126,014
2025-03-13	16.330	17.080	15.800	16.510	16.510	71,911
2025-03-12	15.350	16.600	15.350	16.150	16.150	91,005
2025-03-11	16.060	16.150	15.140	15.350	15.350	172,324
2025-03-10	17.090	17.110	15.950	16.000	16.000	267,380
2025-03-07	18.400	18.400	17.090	17.090	17.090	150,020
2025-03-06	18.180	18.490	17.800	18.240	18.240	110,218
2025-03-05	17.610	18.300	16.900	18.100	18.100	191,282
2025-03-04	18.700	19.500	17.000	17.370	17.370	379,981
2025-03-03	18.850	19.690	17.710	18.250	18.250	240,755
2025-02-28	17.990	19.630	17.620	18.690	18.690	378,465
2025-02-27	17.350	18.310	17.310	18.000	18.000	125,422
2025-02-26	17.890	18.010	16.900	17.270	17.270	209,079
2025-02-25	16.800	17.900	16.680	17.330	17.330	195,015
2025-02-24	18.020	18.020	16.740	16.800	16.800	187,295
2025-02-21	18.700	19.200	17.720	17.850	17.850	220,474
2025-02-20	18.000	19.500	18.000	18.490	18.490	475,431
2025-02-19	16.210	17.940	16.010	17.640	17.640	323,368
2025-02-18	15.450	16.770	15.250	16.200	16.200	233,644

← NewerPage 7 of 18 · 1,077 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.