Cynca Nordic AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	16.16	16.40	16.16	16.32	16.32	0.12%	1,122,460
Aug 11, 2026	16.02	16.48	15.96	16.30	16.30	1.62%	819,872
Aug 10, 2026	15.94	16.08	15.92	16.04	16.04	0.50%	448,226
Aug 7, 2026	16.02	16.08	15.82	15.96	15.96	-0.25%	401,415
Aug 6, 2026	15.94	16.14	15.94	16.00	16.00	0.50%	222,955
Aug 5, 2026	16.08	16.18	15.86	15.92	15.92	-1.00%	471,885
Aug 4, 2026	16.12	16.18	15.94	16.08	16.08	-0.25%	658,963
Aug 3, 2026	16.10	16.28	16.04	16.12	16.12	0.25%	272,265
Jul 31, 2026	16.02	16.16	16.00	16.08	16.08	0.37%	156,207
Jul 30, 2026	16.00	16.16	15.98	16.02	16.02	0.25%	212,359
Jul 29, 2026	15.78	16.16	15.78	15.98	15.98	0.88%	248,176
Jul 28, 2026	16.10	16.10	15.76	15.84	15.84	-1.49%	390,703
Jul 27, 2026	16.12	16.24	16.04	16.08	16.08	0.25%	445,684
Jul 24, 2026	16.00	16.14	15.98	16.04	16.04	0.50%	294,073
Jul 23, 2026	15.90	16.26	15.72	15.96	15.96	0.38%	907,779
Jul 22, 2026	15.78	15.96	15.64	15.90	15.90	0.76%	357,728
Jul 21, 2026	15.68	15.78	15.54	15.78	15.78	1.28%	411,558
Jul 20, 2026	15.66	15.70	15.52	15.58	15.58	-0.51%	366,319
Jul 17, 2026	15.76	15.80	15.50	15.66	15.66	-	203,126
Jul 16, 2026	15.82	15.88	15.60	15.66	15.66	-1.01%	578,366
Jul 15, 2026	16.10	16.12	15.74	15.82	15.82	-1.25%	944,475
Jul 14, 2026	16.20	16.20	15.86	16.02	16.02	-0.37%	283,728
Jul 13, 2026	16.08	16.18	15.76	16.08	16.08	2.16%	522,116
Jul 10, 2026	16.02	16.06	15.64	15.74	15.74	-1.13%	344,096
Jul 9, 2026	15.94	16.04	15.80	15.92	15.92	0.76%	308,656
Jul 8, 2026	15.80	16.00	15.48	15.80	15.80	-0.13%	943,939
Jul 7, 2026	16.16	16.22	15.74	15.82	15.82	-2.47%	641,515
Jul 6, 2026	16.26	16.26	16.12	16.22	16.22	-	506,218
Jul 3, 2026	16.12	16.34	16.10	16.22	16.22	1.00%	568,227
Jul 2, 2026	16.16	16.32	16.00	16.06	16.06	-0.50%	443,074
Jul 1, 2026	16.14	16.18	15.84	16.14	16.14	0.25%	782,865
Jun 30, 2026	16.06	16.20	15.86	16.10	16.10	1.26%	450,012
Jun 29, 2026	15.80	16.10	15.66	15.90	15.90	0.76%	601,045
Jun 26, 2026	16.12	16.12	15.66	15.78	15.78	-1.62%	524,972
Jun 25, 2026	15.62	16.12	15.50	16.04	16.04	2.82%	1,613,551
Jun 24, 2026	15.62	15.68	15.36	15.60	15.60	0.65%	1,236,633
Jun 23, 2026	15.50	15.60	15.40	15.50	15.50	-0.26%	1,140,436
Jun 22, 2026	15.54	15.60	15.46	15.54	15.54	-0.13%	451,073
Jun 18, 2026	15.88	15.90	15.50	15.56	15.56	-1.64%	1,313,865
Jun 17, 2026	15.74	16.16	15.70	15.82	15.82	0.64%	1,206,394
Jun 16, 2026	16.14	16.18	15.62	15.72	15.72	-2.12%	1,143,804
Jun 15, 2026	15.98	16.34	15.48	16.06	16.06	2.29%	1,439,887
Jun 12, 2026	16.06	16.14	15.62	15.70	15.70	-1.38%	1,881,377
Jun 11, 2026	17.00	17.10	15.50	15.92	15.92	27.16%	7,966,024
Jun 10, 2026	12.30	12.76	12.20	12.52	12.52	1.79%	319,317
Jun 9, 2026	11.88	12.42	11.78	12.30	12.30	2.50%	278,638
Jun 8, 2026	12.12	12.30	11.92	12.00	12.00	-1.64%	325,550
Jun 5, 2026	12.24	12.46	12.20	12.20	12.20	-1.13%	310,940
Jun 4, 2026	12.30	12.50	12.24	12.34	12.34	-0.32%	583,799
Jun 3, 2026	12.44	12.50	12.32	12.38	12.38	-0.48%	371,862