Cynca Nordic AB (publ) (STO:CYNCA)
Sweden · Delayed Price · Currency is SEK 44.10
+0.14 (0.32%)
At close: Oct 12, 2026
Cynca Nordic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 44.20 | 44.62 | 43.38 | 44.10 | 44.10 | 0.32% | 116,115 |
| Oct 9, 2026 | 43.10 | 44.30 | 42.68 | 43.96 | 43.96 | 4.42% | 100,426 |
| Oct 8, 2026 | 42.08 | 42.36 | 41.90 | 42.10 | 42.10 | -0.52% | 74,155 |
| Oct 7, 2026 | 43.00 | 43.82 | 42.00 | 42.32 | 42.32 | -1.86% | 87,607 |
| Oct 6, 2026 | 43.08 | 45.24 | 42.50 | 43.12 | 43.12 | 0.14% | 91,753 |
| Oct 5, 2026 | 42.38 | 43.86 | 41.34 | 43.06 | 43.06 | 1.94% | 169,168 |
| Oct 2, 2026 | 42.82 | 43.56 | 42.06 | 42.24 | 42.24 | -1.31% | 87,560 |
| Oct 1, 2026 | 44.92 | 45.38 | 42.80 | 42.80 | 42.80 | -4.72% | 114,884 |
| Sep 30, 2026 | 43.16 | 45.90 | 41.60 | 44.92 | 44.92 | 4.10% | 196,679 |
| Sep 29, 2026 | 43.43 | 43.78 | 42.20 | 43.15 | 43.15 | 0.35% | 120,535 |
| Sep 28, 2026 | 44.00 | 44.23 | 40.51 | 43.00 | 43.00 | -2.27% | 185,251 |
| Sep 25, 2026 | 46.89 | 46.89 | 40.17 | 44.00 | 44.00 | 5.26% | 192,462 |
| Sep 24, 2026 | 40.65 | 43.00 | 40.40 | 41.80 | 41.80 | 1.95% | 146,933 |
| Sep 23, 2026 | 41.65 | 41.95 | 40.20 | 41.00 | 41.00 | -1.20% | 171,695 |
| Sep 22, 2026 | 43.75 | 44.00 | 41.20 | 41.50 | 41.50 | -4.71% | 348,127 |
| Sep 21, 2026 | 44.45 | 45.10 | 42.20 | 43.55 | 43.55 | 0.81% | 354,065 |
| Sep 18, 2026 | 46.80 | 48.50 | 43.00 | 43.20 | 43.20 | -2.70% | 1,121,407 |
| Sep 17, 2026 | 40.40 | 45.65 | 40.40 | 44.40 | 44.40 | 10.17% | 564,775 |
| Sep 16, 2026 | 36.80 | 41.80 | 36.65 | 40.30 | 40.30 | 9.66% | 769,712 |
| Sep 15, 2026 | 35.35 | 37.00 | 33.50 | 36.75 | 36.75 | 4.26% | 1,029,181 |
| Sep 14, 2026 | 33.75 | 36.55 | 33.05 | 35.25 | 35.25 | 12.98% | 838,759 |
| Sep 11, 2026 | 166.80 | 167.20 | 163.60 | 166.20 | 31.20 | 0.61% | 150,921 |
| Sep 10, 2026 | 165.80 | 167.40 | 165.20 | 165.20 | 31.01 | -0.60% | 67,675 |
| Sep 9, 2026 | 169.40 | 169.40 | 165.60 | 166.20 | 31.20 | -1.19% | 137,965 |
| Sep 8, 2026 | 168.80 | 169.20 | 168.00 | 168.20 | 31.58 | -0.36% | 34,580 |
| Sep 7, 2026 | 167.00 | 169.40 | 166.40 | 168.80 | 31.69 | 1.20% | 67,636 |
| Sep 4, 2026 | 166.60 | 168.20 | 166.00 | 166.80 | 31.31 | 0.24% | 48,381 |
| Sep 3, 2026 | 165.00 | 166.40 | 165.00 | 166.40 | 31.24 | 0.73% | 151,215 |
| Sep 2, 2026 | 166.60 | 167.60 | 165.00 | 165.20 | 31.01 | -0.72% | 627,512 |
| Sep 1, 2026 | 165.40 | 166.80 | 164.40 | 166.40 | 31.24 | 0.48% | 74,473 |
| Aug 31, 2026 | 165.80 | 166.20 | 163.00 | 165.60 | 31.09 | -0.12% | 49,161 |
| Aug 28, 2026 | 166.00 | 167.00 | 165.00 | 165.80 | 31.12 | - | 51,590 |
| Aug 27, 2026 | 164.80 | 165.80 | 163.40 | 165.80 | 31.12 | 1.22% | 86,898 |
| Aug 26, 2026 | 166.20 | 166.60 | 163.40 | 163.80 | 30.75 | -1.09% | 187,953 |
| Aug 25, 2026 | 164.40 | 166.00 | 164.00 | 165.60 | 31.09 | 1.10% | 27,293 |
| Aug 24, 2026 | 163.80 | 164.60 | 163.40 | 163.80 | 30.75 | -0.24% | 18,372 |
| Aug 21, 2026 | 162.40 | 164.40 | 162.40 | 164.20 | 30.82 | 0.86% | 20,881 |
| Aug 20, 2026 | 164.40 | 164.80 | 162.60 | 162.80 | 30.56 | -0.37% | 50,702 |
| Aug 19, 2026 | 164.00 | 164.60 | 163.40 | 163.40 | 30.67 | - | 15,087 |
| Aug 18, 2026 | 164.00 | 164.20 | 163.40 | 163.40 | 30.67 | -0.12% | 35,446 |
| Aug 17, 2026 | 163.60 | 164.60 | 163.60 | 163.60 | 30.71 | 0.12% | 62,380 |
| Aug 14, 2026 | 164.60 | 165.40 | 163.40 | 163.40 | 30.67 | - | 59,766 |
| Aug 13, 2026 | 163.60 | 165.00 | 162.40 | 163.40 | 30.67 | 0.12% | 48,492 |
| Aug 12, 2026 | 161.60 | 164.00 | 161.60 | 163.20 | 30.64 | 0.12% | 112,246 |
| Aug 11, 2026 | 160.20 | 164.80 | 159.60 | 163.00 | 30.60 | 1.62% | 81,987 |
| Aug 10, 2026 | 159.40 | 160.80 | 159.20 | 160.40 | 30.11 | 0.50% | 62,178 |
| Aug 7, 2026 | 160.20 | 160.80 | 158.20 | 159.60 | 29.96 | -0.25% | 40,141 |
| Aug 6, 2026 | 159.40 | 161.40 | 159.40 | 160.00 | 30.04 | 0.50% | 25,730 |
| Aug 5, 2026 | 160.80 | 161.80 | 158.60 | 159.20 | 29.89 | -1.00% | 47,188 |
| Aug 4, 2026 | 161.20 | 161.80 | 159.40 | 160.80 | 30.19 | -0.25% | 65,896 |