SynAct Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 8.854 | 9.216 | 8.532 | 8.919 | 8.919 | 131,635 |
| 2024-11-14 | 7.432 | 9.910 | 7.333 | 8.820 | 8.820 | 313,218 |
| 2024-11-13 | 7.725 | 7.725 | 7.348 | 7.432 | 7.432 | 50,188 |
| 2024-11-12 | 7.730 | 7.854 | 7.244 | 7.814 | 7.814 | 79,662 |
| 2024-11-11 | 7.928 | 8.022 | 7.531 | 7.725 | 7.725 | 47,599 |
| 2024-11-08 | 8.458 | 8.716 | 7.829 | 7.928 | 7.928 | 135,149 |
| 2024-11-07 | 8.458 | 8.795 | 8.394 | 8.513 | 8.513 | 37,452 |
| 2024-11-06 | 8.622 | 8.790 | 8.359 | 8.542 | 8.542 | 41,880 |
| 2024-11-05 | 8.582 | 8.810 | 8.522 | 8.622 | 8.622 | 20,190 |
| 2024-11-04 | 8.800 | 8.919 | 8.517 | 8.582 | 8.582 | 51,148 |
| 2024-11-01 | 8.740 | 8.820 | 8.631 | 8.820 | 8.820 | 33,313 |
| 2024-10-31 | 8.617 | 8.736 | 8.324 | 8.736 | 8.736 | 69,514 |
| 2024-10-30 | 8.780 | 8.914 | 8.572 | 8.716 | 8.716 | 39,720 |
| 2024-10-29 | 8.944 | 9.087 | 8.780 | 8.869 | 8.869 | 21,997 |
| 2024-10-28 | 8.884 | 9.117 | 8.716 | 8.944 | 8.944 | 49,305 |
| 2024-10-25 | 8.859 | 9.107 | 8.631 | 8.879 | 8.879 | 42,187 |
| 2024-10-24 | 8.691 | 9.162 | 8.552 | 8.825 | 8.825 | 26,247 |
| 2024-10-23 | 8.810 | 8.810 | 8.577 | 8.691 | 8.691 | 26,956 |
| 2024-10-22 | 8.567 | 9.751 | 8.547 | 8.810 | 8.810 | 58,934 |
| 2024-10-21 | 8.646 | 8.651 | 8.423 | 8.547 | 8.547 | 45,962 |
| 2024-10-18 | 8.656 | 8.810 | 8.423 | 8.651 | 8.651 | 57,899 |
| 2024-10-17 | 9.117 | 9.117 | 8.656 | 8.656 | 8.656 | 39,717 |
| 2024-10-16 | 8.815 | 9.241 | 8.721 | 8.954 | 8.954 | 26,306 |
| 2024-10-15 | 8.750 | 8.934 | 8.691 | 8.815 | 8.815 | 66,118 |
| 2024-10-14 | 8.869 | 9.211 | 8.686 | 8.750 | 8.750 | 47,579 |
| 2024-10-11 | 9.404 | 9.404 | 8.661 | 8.869 | 8.869 | 27,084 |
| 2024-10-10 | 8.691 | 8.968 | 8.423 | 8.874 | 8.874 | 43,019 |
| 2024-10-09 | 9.018 | 9.058 | 8.671 | 8.691 | 8.691 | 73,509 |
| 2024-10-08 | 8.845 | 9.107 | 8.681 | 9.018 | 9.018 | 15,748 |
| 2024-10-07 | 8.721 | 9.137 | 8.622 | 8.849 | 8.849 | 102,785 |
| 2024-10-04 | 9.107 | 9.380 | 8.919 | 8.919 | 8.919 | 104,897 |
| 2024-10-03 | 8.854 | 9.489 | 8.820 | 9.107 | 9.107 | 74,183 |
| 2024-10-02 | 9.167 | 9.424 | 8.721 | 8.854 | 8.854 | 78,828 |
| 2024-10-01 | 9.350 | 9.390 | 9.137 | 9.137 | 9.137 | 49,445 |
| 2024-09-30 | 9.315 | 9.657 | 9.137 | 9.355 | 9.355 | 161,246 |
| 2024-09-27 | 10.286 | 10.286 | 9.439 | 9.761 | 9.761 | 124,620 |
| 2024-09-26 | 10.296 | 10.405 | 9.811 | 9.940 | 9.940 | 81,934 |
| 2024-09-25 | 9.816 | 10.405 | 9.731 | 10.296 | 10.296 | 160,296 |
| 2024-09-24 | 10.257 | 10.841 | 9.761 | 9.811 | 9.811 | 180,650 |
| 2024-09-23 | 10.148 | 10.415 | 9.717 | 9.920 | 9.920 | 207,215 |
| 2024-09-20 | 9.553 | 9.910 | 9.271 | 9.811 | 9.811 | 114,110 |
| 2024-09-19 | 8.840 | 9.781 | 8.840 | 9.553 | 9.553 | 120,446 |
| 2024-09-18 | 8.904 | 9.127 | 8.721 | 8.840 | 8.840 | 70,193 |
| 2024-09-17 | 9.216 | 9.385 | 8.805 | 8.914 | 8.914 | 94,671 |
| 2024-09-16 | 9.102 | 9.112 | 8.522 | 9.112 | 9.112 | 121,240 |
| 2024-09-13 | 8.314 | 9.414 | 8.314 | 8.726 | 8.726 | 266,901 |
| 2024-09-12 | 8.344 | 8.522 | 8.042 | 8.290 | 8.290 | 52,545 |
| 2024-09-11 | 8.027 | 8.666 | 8.027 | 8.344 | 8.344 | 65,679 |
| 2024-09-10 | 7.963 | 8.027 | 7.834 | 7.967 | 7.967 | 28,249 |
| 2024-09-09 | 8.146 | 8.146 | 7.928 | 7.963 | 7.963 | 41,268 |
| 2024-09-06 | 8.161 | 8.215 | 7.928 | 8.146 | 8.146 | 45,911 |
| 2024-09-05 | 8.314 | 8.423 | 7.967 | 8.161 | 8.161 | 45,165 |
| 2024-09-04 | 8.225 | 8.314 | 7.972 | 8.314 | 8.314 | 29,422 |
| 2024-09-03 | 8.389 | 8.389 | 7.977 | 8.225 | 8.225 | 69,341 |
| 2024-09-02 | 8.815 | 8.815 | 8.290 | 8.389 | 8.389 | 47,967 |
| 2024-08-30 | 7.725 | 10.574 | 7.492 | 8.750 | 8.750 | 329,681 |
| 2024-08-29 | 8.032 | 8.245 | 7.650 | 7.655 | 7.655 | 73,456 |
| 2024-08-28 | 8.195 | 8.195 | 7.923 | 8.032 | 8.032 | 37,776 |
| 2024-08-27 | 8.324 | 8.517 | 8.077 | 8.195 | 8.195 | 35,161 |
| 2024-08-26 | 8.156 | 8.522 | 8.106 | 8.324 | 8.324 | 30,408 |
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.