Saniona AB (publ) (STO:SANION)
Sweden · Delayed Price · Currency is SEK 16.02
+0.96 (6.37%)
Mar 23, 2026, 2:00 PM CET
Saniona AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 14.52 | 14.70 | 14.38 | 14.56 | - | -3.32% | 279,813 |
| Mar 20, 2026 | 14.90 | 15.34 | 14.64 | 15.06 | 15.06 | 1.89% | 864,350 |
| Mar 19, 2026 | 15.00 | 15.08 | 14.50 | 14.78 | 14.78 | -3.02% | 721,971 |
| Mar 18, 2026 | 15.14 | 15.66 | 15.14 | 15.24 | 15.24 | 0.53% | 565,454 |
| Mar 17, 2026 | 15.80 | 16.00 | 15.08 | 15.16 | 15.16 | -4.53% | 589,204 |
| Mar 16, 2026 | 16.38 | 16.38 | 15.24 | 15.88 | 15.88 | -3.05% | 942,659 |
| Mar 13, 2026 | 17.00 | 17.36 | 15.92 | 16.38 | 16.38 | 0.24% | 1,875,819 |
| Mar 12, 2026 | 15.50 | 16.54 | 15.12 | 16.34 | 16.34 | 5.01% | 1,040,120 |
| Mar 11, 2026 | 15.36 | 15.90 | 14.84 | 15.56 | 15.56 | -0.38% | 757,295 |
| Mar 10, 2026 | 14.76 | 15.92 | 14.70 | 15.62 | 15.62 | 8.62% | 1,141,040 |
| Mar 9, 2026 | 14.18 | 14.50 | 13.72 | 14.38 | 14.38 | -1.37% | 1,233,383 |
| Mar 6, 2026 | 15.30 | 15.58 | 14.24 | 14.58 | 14.58 | -4.33% | 1,865,810 |
| Mar 5, 2026 | 16.50 | 16.52 | 15.02 | 15.24 | 15.24 | -6.96% | 1,360,688 |
| Mar 4, 2026 | 15.02 | 16.50 | 15.02 | 16.38 | 16.38 | 9.05% | 1,609,948 |
| Mar 3, 2026 | 16.00 | 16.10 | 14.94 | 15.02 | 15.02 | -7.97% | 2,531,102 |
| Mar 2, 2026 | 18.14 | 18.14 | 15.80 | 16.32 | 16.32 | -12.35% | 3,699,324 |
| Feb 27, 2026 | 19.58 | 20.45 | 18.38 | 18.62 | 18.62 | -4.90% | 1,843,857 |
| Feb 26, 2026 | 19.48 | 21.30 | 19.02 | 19.58 | 19.58 | -14.50% | 3,578,101 |
| Feb 25, 2026 | 23.05 | 23.50 | 22.55 | 22.90 | 22.90 | -1.29% | 634,652 |
| Feb 24, 2026 | 23.70 | 23.75 | 22.70 | 23.20 | 23.20 | -2.52% | 649,167 |
| Feb 23, 2026 | 24.85 | 25.00 | 23.65 | 23.80 | 23.80 | -4.42% | 453,191 |
| Feb 20, 2026 | 24.60 | 25.15 | 24.30 | 24.90 | 24.90 | 1.22% | 436,641 |
| Feb 19, 2026 | 25.05 | 25.40 | 24.50 | 24.60 | 24.60 | -1.60% | 453,283 |
| Feb 18, 2026 | 24.35 | 25.10 | 24.05 | 25.00 | 25.00 | 2.25% | 360,095 |
| Feb 17, 2026 | 24.10 | 24.55 | 23.20 | 24.45 | 24.45 | 1.24% | 455,372 |
| Feb 16, 2026 | 25.15 | 25.15 | 23.25 | 24.15 | 24.15 | -4.55% | 696,579 |
| Feb 13, 2026 | 24.85 | 25.45 | 24.35 | 25.30 | 25.30 | 1.81% | 417,145 |
| Feb 12, 2026 | 26.20 | 26.50 | 24.75 | 24.85 | 24.85 | -4.61% | 408,596 |
| Feb 11, 2026 | 25.80 | 26.70 | 25.50 | 26.05 | 26.05 | 1.96% | 569,046 |
| Feb 10, 2026 | 24.60 | 25.75 | 24.45 | 25.55 | 25.55 | 3.86% | 472,327 |
| Feb 9, 2026 | 24.20 | 24.85 | 24.20 | 24.60 | 24.60 | 1.23% | 423,952 |
| Feb 6, 2026 | 25.50 | 25.50 | 23.60 | 24.30 | 24.30 | -5.26% | 1,062,491 |
| Feb 5, 2026 | 27.05 | 27.05 | 25.40 | 25.65 | 25.65 | -5.18% | 710,529 |
| Feb 4, 2026 | 26.30 | 27.80 | 26.30 | 27.05 | 27.05 | 2.85% | 707,105 |
| Feb 3, 2026 | 26.60 | 26.60 | 25.35 | 26.30 | 26.30 | -0.57% | 563,583 |
| Feb 2, 2026 | 25.90 | 26.65 | 25.35 | 26.45 | 26.45 | 0.38% | 635,244 |
| Jan 30, 2026 | 26.95 | 27.50 | 26.30 | 26.35 | 26.35 | -2.41% | 604,216 |
| Jan 29, 2026 | 27.50 | 28.30 | 26.65 | 27.00 | 27.00 | -1.82% | 938,831 |
| Jan 28, 2026 | 26.95 | 27.60 | 26.50 | 27.50 | 27.50 | 2.61% | 647,427 |
| Jan 27, 2026 | 26.25 | 27.40 | 26.25 | 26.80 | 26.80 | 2.29% | 838,692 |
| Jan 26, 2026 | 25.00 | 26.85 | 24.85 | 26.20 | 26.20 | 4.59% | 1,318,997 |
| Jan 23, 2026 | 24.85 | 25.30 | 24.55 | 25.05 | 25.05 | 1.42% | 1,020,915 |
| Jan 22, 2026 | 23.05 | 24.80 | 23.05 | 24.70 | 24.70 | 7.39% | 1,267,556 |
| Jan 21, 2026 | 21.75 | 23.10 | 21.50 | 23.00 | 23.00 | 5.02% | 773,876 |
| Jan 20, 2026 | 21.20 | 22.10 | 20.65 | 21.90 | 21.90 | 3.30% | 661,514 |
| Jan 19, 2026 | 23.35 | 23.35 | 21.20 | 21.20 | 21.20 | -9.98% | 1,749,724 |
| Jan 16, 2026 | 22.45 | 23.65 | 21.95 | 23.55 | 23.55 | 5.37% | 1,410,153 |
| Jan 15, 2026 | 22.10 | 22.65 | 22.05 | 22.35 | 22.35 | 1.13% | 653,396 |
| Jan 14, 2026 | 21.20 | 22.15 | 21.05 | 22.10 | 22.10 | 3.76% | 821,146 |
| Jan 13, 2026 | 20.60 | 21.50 | 20.35 | 21.30 | 21.30 | 3.15% | 606,183 |