Skip to main content
logo
Cynca Nordic AB (publ) (STO:CYNCA)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.64
+0.08 (0.48%)
At close: Sep 1, 2026

Cynca Nordic AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202616.5416.6816.4416.6416.640.48%718,285
Aug 31, 202616.5816.6216.3016.5616.56-0.12%491,617
Aug 28, 202616.6016.7016.5016.5816.58-515,902
Aug 27, 202616.4816.5816.3416.5816.581.22%868,987
Aug 26, 202616.6216.6616.3416.3816.38-1.09%1,879,535
Aug 25, 202616.4416.6016.4016.5616.561.10%272,934
Aug 24, 202616.3816.4616.3416.3816.38-0.24%183,725
Aug 21, 202616.2416.4416.2416.4216.420.86%208,815
Aug 20, 202616.4416.4816.2616.2816.28-0.37%507,023
Aug 19, 202616.4016.4616.3416.3416.34-150,873
Aug 18, 202616.4016.4216.3416.3416.34-0.12%354,463
Aug 17, 202616.3616.4616.3616.3616.360.12%623,803
Aug 14, 202616.4616.5416.3416.3416.34-597,669
Aug 13, 202616.3616.5016.2416.3416.340.12%484,924
Aug 12, 202616.1616.4016.1616.3216.320.12%1,122,460
Aug 11, 202616.0216.4815.9616.3016.301.62%819,872
Aug 10, 202615.9416.0815.9216.0416.040.50%448,226
Aug 7, 202616.0216.0815.8215.9615.96-0.25%401,415
Aug 6, 202615.9416.1415.9416.0016.000.50%222,955
Aug 5, 202616.0816.1815.8615.9215.92-1.00%471,885
Aug 4, 202616.1216.1815.9416.0816.08-0.25%658,963
Aug 3, 202616.1016.2816.0416.1216.120.25%272,265
Jul 31, 202616.0216.1616.0016.0816.080.37%156,207
Jul 30, 202616.0016.1615.9816.0216.020.25%212,359
Jul 29, 202615.7816.1615.7815.9815.980.88%248,176
Jul 28, 202616.1016.1015.7615.8415.84-1.49%390,703
Jul 27, 202616.1216.2416.0416.0816.080.25%445,684
Jul 24, 202616.0016.1415.9816.0416.040.50%294,073
Jul 23, 202615.9016.2615.7215.9615.960.38%907,779
Jul 22, 202615.7815.9615.6415.9015.900.76%357,728
Jul 21, 202615.6815.7815.5415.7815.781.28%411,558
Jul 20, 202615.6615.7015.5215.5815.58-0.51%366,319
Jul 17, 202615.7615.8015.5015.6615.66-203,126
Jul 16, 202615.8215.8815.6015.6615.66-1.01%578,366
Jul 15, 202616.1016.1215.7415.8215.82-1.25%944,475
Jul 14, 202616.2016.2015.8616.0216.02-0.37%283,728
Jul 13, 202616.0816.1815.7616.0816.082.16%522,116
Jul 10, 202616.0216.0615.6415.7415.74-1.13%344,096
Jul 9, 202615.9416.0415.8015.9215.920.76%308,656
Jul 8, 202615.8016.0015.4815.8015.80-0.13%943,939
Jul 7, 202616.1616.2215.7415.8215.82-2.47%641,515
Jul 6, 202616.2616.2616.1216.2216.22-506,218
Jul 3, 202616.1216.3416.1016.2216.221.00%568,227
Jul 2, 202616.1616.3216.0016.0616.06-0.50%443,074
Jul 1, 202616.1416.1815.8416.1416.140.25%782,865
Jun 30, 202616.0616.2015.8616.1016.101.26%450,012
Jun 29, 202615.8016.1015.6615.9015.900.76%601,045
Jun 26, 202616.1216.1215.6615.7815.78-1.62%524,972
Jun 25, 202615.6216.1215.5016.0416.042.82%1,613,551
Jun 24, 202615.6215.6815.3615.6015.600.65%1,236,633