Skip to main content
logo
Cynca Nordic AB (publ) (STO:CYNCA)
Sweden flag Sweden · Delayed Price · Currency is SEK
4.150
-0.205 (-4.71%)
At close: Sep 22, 2026

Cynca Nordic AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20264.454.514.224.364.360.81%3,540,653
Sep 18, 20264.684.854.304.324.32-2.70%11,214,070
Sep 17, 20264.044.574.044.444.4410.17%5,647,756
Sep 16, 20263.684.183.674.034.039.66%7,697,122
Sep 15, 20263.543.703.353.683.684.26%10,291,819
Sep 14, 20263.383.663.313.533.5312.98%8,387,594
Sep 11, 202616.6816.7216.3616.623.120.61%1,509,212
Sep 10, 202616.5816.7416.5216.523.10-0.60%676,755
Sep 9, 202616.9416.9416.5616.623.12-1.19%1,379,655
Sep 8, 202616.8816.9216.8016.823.16-0.36%345,803
Sep 7, 202616.7016.9416.6416.883.171.20%676,369
Sep 4, 202616.6616.8216.6016.683.130.24%483,819
Sep 3, 202616.5016.6416.5016.643.120.73%1,512,150
Sep 2, 202616.6616.7616.5016.523.10-0.72%6,275,126
Sep 1, 202616.5416.6816.4416.643.120.48%744,732
Aug 31, 202616.5816.6216.3016.563.11-0.12%491,617
Aug 28, 202616.6016.7016.5016.583.11-515,902
Aug 27, 202616.4816.5816.3416.583.111.22%868,987
Aug 26, 202616.6216.6616.3416.383.07-1.09%1,879,535
Aug 25, 202616.4416.6016.4016.563.111.10%272,934
Aug 24, 202616.3816.4616.3416.383.07-0.24%183,725
Aug 21, 202616.2416.4416.2416.423.080.86%208,815
Aug 20, 202616.4416.4816.2616.283.06-0.37%507,023
Aug 19, 202616.4016.4616.3416.343.07-150,873
Aug 18, 202616.4016.4216.3416.343.07-0.12%354,463
Aug 17, 202616.3616.4616.3616.363.070.12%623,803
Aug 14, 202616.4616.5416.3416.343.07-597,669
Aug 13, 202616.3616.5016.2416.343.070.12%484,924
Aug 12, 202616.1616.4016.1616.323.060.12%1,122,460
Aug 11, 202616.0216.4815.9616.303.061.62%819,872
Aug 10, 202615.9416.0815.9216.043.010.50%621,789
Aug 7, 202616.0216.0815.8215.963.00-0.25%401,415
Aug 6, 202615.9416.1415.9416.003.000.50%257,306
Aug 5, 202616.0816.1815.8615.922.99-1.00%471,885
Aug 4, 202616.1216.1815.9416.083.02-0.25%658,963
Aug 3, 202616.1016.2816.0416.123.030.25%272,265
Jul 31, 202616.0216.1616.0016.083.020.37%156,207
Jul 30, 202616.0016.1615.9816.023.010.25%212,359
Jul 29, 202615.7816.1615.7815.983.000.88%248,176
Jul 28, 202616.1016.1015.7615.842.97-1.49%390,703
Jul 27, 202616.1216.2416.0416.083.020.25%445,684
Jul 24, 202616.0016.1415.9816.043.010.50%294,073
Jul 23, 202615.9016.2615.7215.963.000.38%907,779
Jul 22, 202615.7815.9615.6415.902.980.76%357,728
Jul 21, 202615.6815.7815.5415.782.961.28%411,558
Jul 20, 202615.6615.7015.5215.582.92-0.51%366,319
Jul 17, 202615.7615.8015.5015.662.94-203,126
Jul 16, 202615.8215.8815.6015.662.94-1.01%578,366
Jul 15, 202616.1016.1215.7415.822.97-1.25%944,475
Jul 14, 202616.2016.2015.8616.023.01-0.37%283,728