SynAct Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.900	17.300	16.420	16.940	16.940	72,724
2026-10-16	16.960	17.700	16.660	17.000	17.000	34,088
2026-10-15	16.840	17.000	16.240	16.960	16.960	38,380
2026-10-14	16.940	17.140	16.800	17.000	17.000	26,865
2026-10-13	17.040	17.480	16.800	17.200	17.200	50,643
2026-10-12	16.900	17.300	16.800	17.220	17.220	49,450
2026-10-09	16.780	17.180	16.520	16.900	16.900	76,409
2026-10-08	17.760	17.760	16.720	16.900	16.900	68,887
2026-10-07	16.980	17.440	16.760	17.180	17.180	47,743
2026-10-06	17.120	17.760	16.980	17.220	17.220	40,546
2026-10-05	17.500	17.720	17.080	17.120	17.120	47,994
2026-10-02	17.040	17.800	16.820	17.800	17.800	79,638
2026-10-01	17.800	17.800	16.900	17.180	17.180	135,732
2026-09-30	17.800	18.000	17.420	17.500	17.500	68,631
2026-09-29	17.700	17.840	17.380	17.660	17.660	45,694
2026-09-28	17.400	17.840	17.200	17.680	17.680	60,968
2026-09-25	17.560	18.060	17.000	17.300	17.300	171,228
2026-09-24	17.800	18.000	17.360	17.460	17.460	55,745
2026-09-23	17.880	18.280	17.540	17.560	17.560	77,862
2026-09-22	17.880	18.000	17.600	17.900	17.900	65,810
2026-09-21	17.960	18.040	17.380	17.900	17.900	147,788
2026-09-18	18.180	18.200	17.800	17.960	17.960	69,609
2026-09-17	18.660	18.660	17.800	18.180	18.180	69,266
2026-09-16	18.200	18.640	17.000	18.540	18.540	297,291
2026-09-15	18.480	18.500	18.200	18.300	18.300	33,702
2026-09-14	18.960	19.000	18.280	18.620	18.620	61,725
2026-09-11	19.100	19.300	18.480	18.960	18.960	105,457
2026-09-10	18.900	19.440	18.800	19.040	19.040	96,715
2026-09-09	19.400	19.500	18.780	19.180	19.180	123,379
2026-09-08	19.280	19.760	19.020	19.660	19.660	190,369
2026-09-07	17.500	20.050	17.200	19.260	19.260	476,203
2026-09-04	17.620	17.960	16.840	17.500	17.500	634,397
2026-09-03	18.780	19.000	17.420	17.440	17.440	502,924
2026-09-02	20.300	22.450	19.680	19.920	19.920	949,027
2026-09-01	20.000	20.600	19.680	20.450	20.450	118,315
2026-08-31	19.940	20.300	19.600	20.000	20.000	126,760
2026-08-28	19.420	20.000	19.120	19.920	19.920	168,843
2026-08-27	19.200	19.760	19.200	19.440	19.440	98,705
2026-08-26	19.460	19.880	18.980	19.020	19.020	76,380
2026-08-25	19.180	19.940	19.100	19.660	19.660	91,565
2026-08-24	19.940	20.000	18.740	19.000	19.000	79,321
2026-08-21	19.320	20.000	19.140	19.840	19.840	69,317
2026-08-20	20.450	21.050	18.900	19.320	19.320	322,742
2026-08-19	20.500	22.200	20.500	21.450	21.450	447,400
2026-08-18	19.760	20.000	19.280	20.000	20.000	59,018
2026-08-17	19.940	20.000	19.360	19.780	19.780	109,127
2026-08-14	20.100	20.500	19.360	19.940	19.940	124,770
2026-08-13	19.160	20.600	19.020	20.150	20.150	180,150
2026-08-12	18.800	19.300	18.460	19.300	19.300	176,140
2026-08-11	18.500	19.000	18.360	18.560	18.560	85,963
2026-08-10	18.640	19.000	18.260	18.820	18.820	68,091
2026-08-07	19.220	19.440	18.540	18.800	18.800	114,074
2026-08-06	19.540	20.000	19.140	19.140	19.140	93,796
2026-08-05	19.060	20.150	18.760	19.460	19.460	343,047
2026-08-04	17.880	19.100	17.840	19.100	19.100	97,312
2026-08-03	18.300	18.400	17.700	18.060	18.060	94,809
2026-07-31	17.980	18.600	17.740	18.260	18.260	145,816
2026-07-30	17.260	18.200	17.120	17.820	17.820	154,259
2026-07-29	17.240	17.800	17.080	17.400	17.400	195,104
2026-07-28	18.300	18.300	17.100	17.160	17.160	287,766

Page 1 of 18 · 1,075 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.