SynAct Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 15.440 | 16.000 | 15.280 | 15.800 | 15.800 | 120,960 |
| 2025-02-13 | 15.820 | 15.990 | 15.110 | 15.440 | 15.440 | 117,787 |
| 2025-02-12 | 16.150 | 16.890 | 15.100 | 15.610 | 15.610 | 160,962 |
| 2025-02-11 | 15.490 | 16.290 | 14.390 | 15.780 | 15.780 | 213,601 |
| 2025-02-10 | 16.870 | 17.370 | 15.200 | 15.510 | 15.510 | 261,551 |
| 2025-02-07 | 16.940 | 17.650 | 16.000 | 16.700 | 16.700 | 324,385 |
| 2025-02-06 | 16.450 | 18.370 | 16.040 | 16.720 | 16.720 | 633,793 |
| 2025-02-05 | 14.830 | 16.100 | 14.810 | 16.010 | 16.010 | 371,570 |
| 2025-02-04 | 14.240 | 15.280 | 13.600 | 14.750 | 14.750 | 239,671 |
| 2025-02-03 | 14.200 | 14.330 | 13.430 | 14.240 | 14.240 | 253,949 |
| 2025-01-31 | 13.800 | 14.700 | 13.380 | 14.270 | 14.270 | 354,657 |
| 2025-01-30 | 12.700 | 13.900 | 12.700 | 13.900 | 13.900 | 348,793 |
| 2025-01-29 | 12.040 | 12.720 | 12.040 | 12.590 | 12.590 | 178,915 |
| 2025-01-28 | 11.380 | 12.260 | 11.180 | 12.030 | 12.030 | 220,124 |
| 2025-01-27 | 11.040 | 11.380 | 10.900 | 11.380 | 11.380 | 120,937 |
| 2025-01-24 | 11.100 | 11.300 | 10.870 | 11.050 | 11.050 | 60,417 |
| 2025-01-23 | 10.700 | 10.860 | 10.610 | 10.860 | 10.860 | 51,873 |
| 2025-01-22 | 11.040 | 11.370 | 10.590 | 10.700 | 10.700 | 139,709 |
| 2025-01-21 | 10.650 | 11.050 | 10.510 | 11.030 | 11.030 | 110,560 |
| 2025-01-20 | 10.520 | 11.180 | 10.470 | 10.650 | 10.650 | 201,627 |
| 2025-01-17 | 10.010 | 10.900 | 9.800 | 10.490 | 10.490 | 362,108 |
| 2025-01-16 | 10.300 | 10.530 | 10.100 | 10.280 | 10.280 | 112,941 |
| 2025-01-15 | 10.390 | 10.500 | 9.955 | 10.120 | 10.120 | 243,106 |
| 2025-01-14 | 10.960 | 11.000 | 9.780 | 10.330 | 10.330 | 231,972 |
| 2025-01-13 | 11.320 | 11.800 | 10.570 | 10.920 | 10.920 | 115,331 |
| 2025-01-10 | 11.710 | 12.730 | 11.090 | 11.090 | 11.090 | 216,006 |
| 2025-01-09 | 11.600 | 12.500 | 11.550 | 11.710 | 11.710 | 191,823 |
| 2025-01-08 | 10.660 | 11.750 | 10.660 | 11.200 | 11.200 | 241,347 |
| 2025-01-07 | 9.140 | 10.930 | 9.140 | 10.600 | 10.600 | 167,121 |
| 2025-01-03 | 9.265 | 9.265 | 9.030 | 9.200 | 9.200 | 56,196 |
| 2025-01-02 | 8.910 | 9.600 | 8.910 | 9.350 | 9.350 | 173,698 |
| 2024-12-30 | 9.035 | 9.290 | 8.900 | 8.965 | 8.965 | 224,988 |
| 2024-12-27 | 9.080 | 9.425 | 9.000 | 9.030 | 9.030 | 103,605 |
| 2024-12-23 | 9.140 | 9.295 | 9.100 | 9.100 | 9.100 | 61,458 |
| 2024-12-20 | 9.200 | 9.310 | 9.045 | 9.195 | 9.195 | 176,444 |
| 2024-12-19 | 9.495 | 9.800 | 9.215 | 9.310 | 9.310 | 130,276 |
| 2024-12-18 | 9.650 | 10.180 | 9.325 | 9.685 | 9.685 | 130,938 |
| 2024-12-17 | 9.830 | 9.830 | 9.500 | 9.650 | 9.650 | 102,394 |
| 2024-12-16 | 10.000 | 10.000 | 9.575 | 9.945 | 9.945 | 93,414 |
| 2024-12-13 | 10.901 | 10.901 | 9.979 | 10.346 | 10.346 | 96,444 |
| 2024-12-12 | 10.792 | 11.049 | 10.237 | 10.524 | 10.524 | 51,200 |
| 2024-12-11 | 10.633 | 11.228 | 10.405 | 10.802 | 10.802 | 104,337 |
| 2024-12-10 | 9.722 | 11.089 | 9.722 | 10.822 | 10.822 | 83,625 |
| 2024-12-09 | 9.940 | 9.949 | 9.811 | 9.831 | 9.831 | 81,471 |
| 2024-12-06 | 10.148 | 10.158 | 9.811 | 10.058 | 10.058 | 227,396 |
| 2024-12-05 | 11.198 | 11.248 | 10.039 | 10.158 | 10.158 | 313,218 |
| 2024-12-04 | 12.367 | 12.447 | 11.188 | 11.258 | 11.258 | 168,104 |
| 2024-12-03 | 12.476 | 12.833 | 11.852 | 12.387 | 12.387 | 73,278 |
| 2024-12-02 | 13.140 | 13.418 | 11.396 | 12.467 | 12.467 | 314,147 |
| 2024-11-29 | 11.248 | 13.239 | 10.911 | 12.486 | 12.486 | 672,516 |
| 2024-11-28 | 10.009 | 11.892 | 10.009 | 11.248 | 11.248 | 311,646 |
| 2024-11-27 | 9.588 | 9.910 | 9.583 | 9.910 | 9.910 | 143,299 |
| 2024-11-26 | 9.310 | 9.632 | 9.067 | 9.305 | 9.305 | 69,994 |
| 2024-11-25 | 9.211 | 9.315 | 8.924 | 9.300 | 9.300 | 95,582 |
| 2024-11-22 | 9.181 | 9.315 | 9.023 | 9.246 | 9.246 | 98,218 |
| 2024-11-21 | 8.919 | 9.325 | 8.919 | 9.181 | 9.181 | 108,320 |
| 2024-11-20 | 8.622 | 9.707 | 8.527 | 8.879 | 8.879 | 216,598 |
| 2024-11-19 | 8.522 | 8.562 | 8.012 | 8.077 | 8.077 | 46,840 |
| 2024-11-18 | 9.018 | 9.058 | 8.522 | 8.522 | 8.522 | 61,168 |
| 2024-11-15 | 8.854 | 9.216 | 8.532 | 8.919 | 8.919 | 131,635 |
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.