Saniona AB (publ) (STO:SANION)
Sweden · Delayed Price · Currency is SEK 13.20
-0.30 (-2.22%)
Aug 29, 2025, 5:29 PM CET
Saniona AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.96 | 13.48 | 12.76 | 13.20 | 13.20 | -2.22% | 2,009,628 |
| Aug 28, 2025 | 12.80 | 14.88 | 12.60 | 13.50 | 13.50 | 1.05% | 3,899,665 |
| Aug 27, 2025 | 14.04 | 14.30 | 13.32 | 13.36 | 13.36 | -4.98% | 2,614,193 |
| Aug 26, 2025 | 12.36 | 14.16 | 12.24 | 14.06 | 14.06 | 14.50% | 3,633,968 |
| Aug 25, 2025 | 11.50 | 12.42 | 11.38 | 12.28 | 12.28 | 6.23% | 2,160,861 |
| Aug 22, 2025 | 11.60 | 11.90 | 11.18 | 11.56 | 11.56 | 0.17% | 1,468,077 |
| Aug 21, 2025 | 11.50 | 12.46 | 11.30 | 11.54 | 11.54 | -3.03% | 5,245,277 |
| Aug 20, 2025 | 8.17 | 12.92 | 8.10 | 11.90 | 11.90 | 45.83% | 9,562,562 |
| Aug 19, 2025 | 8.41 | 8.41 | 8.16 | 8.16 | 8.16 | -2.28% | 264,216 |
| Aug 18, 2025 | 8.03 | 8.40 | 8.03 | 8.35 | 8.35 | 0.97% | 364,054 |
| Aug 15, 2025 | 8.70 | 8.80 | 8.13 | 8.27 | 8.27 | -4.50% | 915,199 |
| Aug 14, 2025 | 8.68 | 8.95 | 8.55 | 8.66 | 8.66 | 0.46% | 408,658 |
| Aug 13, 2025 | 8.69 | 8.84 | 8.43 | 8.62 | 8.62 | -0.12% | 562,463 |
| Aug 12, 2025 | 8.92 | 8.92 | 8.61 | 8.63 | 8.63 | -3.58% | 431,351 |
| Aug 11, 2025 | 8.57 | 9.22 | 8.57 | 8.95 | 8.95 | 6.55% | 871,250 |
| Aug 8, 2025 | 8.64 | 8.71 | 8.40 | 8.40 | 8.40 | -2.21% | 446,937 |
| Aug 7, 2025 | 8.82 | 8.82 | 8.55 | 8.59 | 8.59 | -2.50% | 499,129 |
| Aug 6, 2025 | 8.90 | 9.01 | 8.81 | 8.81 | 8.81 | -1.01% | 215,994 |
| Aug 5, 2025 | 9.00 | 9.20 | 8.83 | 8.90 | 8.90 | -1.00% | 294,963 |
| Aug 4, 2025 | 9.19 | 9.29 | 8.95 | 8.99 | 8.99 | -1.64% | 338,481 |
| Aug 1, 2025 | 9.67 | 9.67 | 9.02 | 9.14 | 9.14 | -4.49% | 685,509 |
| Jul 31, 2025 | 8.66 | 10.08 | 8.66 | 9.57 | 9.57 | 12.32% | 2,189,081 |
| Jul 30, 2025 | 8.47 | 8.92 | 8.42 | 8.52 | 8.52 | 0.24% | 655,322 |
| Jul 29, 2025 | 8.84 | 8.84 | 8.41 | 8.50 | 8.50 | -2.75% | 543,470 |
| Jul 28, 2025 | 9.00 | 9.14 | 8.72 | 8.74 | 8.74 | -2.67% | 521,778 |
| Jul 25, 2025 | 9.05 | 9.40 | 8.96 | 8.98 | 8.98 | -0.66% | 458,521 |
| Jul 24, 2025 | 9.44 | 9.58 | 9.01 | 9.04 | 9.04 | -3.52% | 565,906 |
| Jul 23, 2025 | 8.64 | 9.61 | 8.64 | 9.37 | 9.37 | 9.08% | 864,721 |
| Jul 22, 2025 | 8.22 | 8.80 | 8.20 | 8.59 | 8.59 | 4.37% | 844,096 |
| Jul 21, 2025 | 8.75 | 8.76 | 8.18 | 8.23 | 8.23 | -5.94% | 1,102,528 |
| Jul 18, 2025 | 8.99 | 9.25 | 8.75 | 8.75 | 8.75 | -2.67% | 517,604 |
| Jul 17, 2025 | 8.88 | 9.05 | 8.74 | 8.99 | 8.99 | 1.35% | 512,497 |
| Jul 16, 2025 | 9.25 | 9.27 | 8.87 | 8.87 | 8.87 | -3.38% | 773,607 |
| Jul 15, 2025 | 9.30 | 9.34 | 9.16 | 9.18 | 9.18 | -0.33% | 335,967 |
| Jul 14, 2025 | 9.76 | 9.90 | 9.21 | 9.21 | 9.21 | -4.95% | 685,706 |
| Jul 11, 2025 | 9.75 | 10.00 | 9.67 | 9.69 | 9.69 | -0.10% | 382,075 |
| Jul 10, 2025 | 9.99 | 9.99 | 9.70 | 9.70 | 9.70 | -2.41% | 362,032 |
| Jul 9, 2025 | 10.16 | 10.20 | 9.92 | 9.94 | 9.94 | -1.58% | 359,298 |
| Jul 8, 2025 | 10.02 | 10.26 | 9.85 | 10.10 | 10.10 | 2.33% | 350,288 |
| Jul 7, 2025 | 10.18 | 10.18 | 9.60 | 9.87 | 9.87 | -3.24% | 573,413 |
| Jul 4, 2025 | 10.14 | 10.26 | 10.00 | 10.20 | 10.20 | 0.59% | 256,187 |
| Jul 3, 2025 | 10.10 | 10.36 | 9.95 | 10.14 | 10.14 | 0.20% | 330,885 |
| Jul 2, 2025 | 10.40 | 10.42 | 9.94 | 10.12 | 10.12 | -1.75% | 529,927 |
| Jul 1, 2025 | 10.80 | 10.98 | 10.02 | 10.30 | 10.30 | -3.92% | 985,053 |
| Jun 30, 2025 | 10.44 | 10.82 | 10.44 | 10.72 | 10.72 | 2.88% | 635,191 |
| Jun 27, 2025 | 10.04 | 10.94 | 10.02 | 10.42 | 10.42 | 4.62% | 889,741 |
| Jun 26, 2025 | 10.28 | 10.28 | 9.75 | 9.96 | 9.96 | -0.80% | 635,515 |
| Jun 25, 2025 | 10.68 | 10.68 | 9.46 | 10.04 | 10.04 | -5.82% | 1,556,574 |
| Jun 24, 2025 | 9.67 | 11.22 | 9.60 | 10.66 | 10.66 | 11.04% | 2,267,493 |
| Jun 23, 2025 | 9.87 | 9.90 | 9.46 | 9.60 | 9.60 | -2.64% | 835,744 |