Saniona AB (publ) (STO:SANION)
Sweden · Delayed Price · Currency is SEK 15.78
+0.98 (6.62%)
Oct 31, 2025, 12:59 PM CET
Saniona AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.82 | 15.96 | 14.82 | 15.78 | 15.78 | 6.62% | 846,237 |
| Oct 30, 2025 | 15.00 | 15.26 | 14.62 | 14.80 | 14.80 | -0.27% | 405,120 |
| Oct 29, 2025 | 14.66 | 15.26 | 14.28 | 14.84 | 14.84 | 0.95% | 688,334 |
| Oct 28, 2025 | 14.88 | 14.96 | 14.16 | 14.70 | 14.70 | -1.08% | 919,831 |
| Oct 27, 2025 | 16.10 | 16.36 | 14.74 | 14.86 | 14.86 | -6.31% | 1,870,305 |
| Oct 24, 2025 | 15.44 | 15.92 | 15.12 | 15.86 | 15.86 | 2.85% | 849,433 |
| Oct 23, 2025 | 14.56 | 15.70 | 14.56 | 15.42 | 15.42 | 6.20% | 1,174,038 |
| Oct 22, 2025 | 14.90 | 15.04 | 14.40 | 14.52 | 14.52 | -2.29% | 597,300 |
| Oct 21, 2025 | 15.02 | 15.12 | 14.72 | 14.86 | 14.86 | -1.33% | 576,719 |
| Oct 20, 2025 | 15.02 | 15.42 | 13.52 | 15.06 | 15.06 | 0.80% | 1,832,208 |
| Oct 17, 2025 | 15.20 | 15.36 | 14.36 | 14.94 | 14.94 | -0.66% | 1,085,536 |
| Oct 16, 2025 | 14.34 | 15.18 | 14.06 | 15.04 | 15.04 | 5.32% | 1,541,186 |
| Oct 15, 2025 | 12.62 | 14.50 | 12.62 | 14.28 | 14.28 | 14.24% | 3,265,032 |
| Oct 14, 2025 | 12.22 | 12.50 | 12.00 | 12.50 | 12.50 | 2.12% | 501,179 |
| Oct 13, 2025 | 12.18 | 12.62 | 12.00 | 12.24 | 12.24 | 0.99% | 511,379 |
| Oct 10, 2025 | 12.20 | 12.90 | 12.10 | 12.12 | 12.12 | 1.51% | 1,608,682 |
| Oct 9, 2025 | 12.36 | 12.62 | 11.00 | 11.94 | 11.94 | -2.61% | 1,836,607 |
| Oct 8, 2025 | 12.10 | 12.32 | 12.00 | 12.26 | 12.26 | 1.66% | 464,783 |
| Oct 7, 2025 | 11.90 | 12.28 | 11.68 | 12.06 | 12.06 | 2.20% | 869,493 |
| Oct 6, 2025 | 11.66 | 11.98 | 11.60 | 11.80 | 11.80 | 2.08% | 752,534 |
| Oct 3, 2025 | 11.72 | 11.78 | 11.36 | 11.56 | 11.56 | -1.87% | 701,547 |
| Oct 2, 2025 | 11.80 | 12.22 | 11.56 | 11.78 | 11.78 | 0.68% | 871,731 |
| Oct 1, 2025 | 11.50 | 11.92 | 11.48 | 11.70 | 11.70 | 0.17% | 568,962 |
| Sep 30, 2025 | 11.98 | 12.24 | 11.52 | 11.68 | 11.68 | -2.34% | 808,664 |
| Sep 29, 2025 | 12.28 | 12.70 | 11.78 | 11.96 | 11.96 | -2.61% | 881,327 |
| Sep 26, 2025 | 11.94 | 12.40 | 11.74 | 12.28 | 12.28 | 3.02% | 800,957 |
| Sep 25, 2025 | 11.76 | 12.30 | 11.60 | 11.92 | 11.92 | 4.56% | 1,295,507 |
| Sep 24, 2025 | 12.18 | 12.18 | 11.40 | 11.40 | 11.40 | -6.10% | 781,464 |
| Sep 23, 2025 | 12.34 | 12.70 | 12.14 | 12.14 | 12.14 | -1.14% | 422,912 |
| Sep 22, 2025 | 12.00 | 12.60 | 11.80 | 12.28 | 12.28 | 2.16% | 808,776 |
| Sep 19, 2025 | 11.72 | 12.30 | 11.72 | 12.02 | 12.02 | 2.56% | 747,424 |
| Sep 18, 2025 | 11.34 | 11.92 | 11.20 | 11.72 | 11.72 | 3.90% | 917,580 |
| Sep 17, 2025 | 11.80 | 11.88 | 11.10 | 11.28 | 11.28 | -3.92% | 952,614 |
| Sep 16, 2025 | 11.66 | 11.88 | 11.52 | 11.74 | 11.74 | 0.69% | 567,891 |
| Sep 15, 2025 | 12.06 | 12.30 | 11.66 | 11.66 | 11.66 | -2.02% | 620,743 |
| Sep 12, 2025 | 11.62 | 12.38 | 11.48 | 11.90 | 11.90 | 2.41% | 887,265 |
| Sep 11, 2025 | 11.94 | 11.98 | 11.54 | 11.62 | 11.62 | -1.86% | 704,969 |
| Sep 10, 2025 | 12.30 | 12.42 | 11.74 | 11.84 | 11.84 | -3.74% | 749,255 |
| Sep 9, 2025 | 12.70 | 12.76 | 12.26 | 12.30 | 12.30 | -3.61% | 730,046 |
| Sep 8, 2025 | 13.28 | 13.48 | 12.56 | 12.76 | 12.76 | -3.77% | 1,048,687 |
| Sep 5, 2025 | 13.52 | 13.60 | 12.90 | 13.26 | 13.26 | -1.34% | 1,295,591 |
| Sep 4, 2025 | 12.78 | 13.80 | 12.64 | 13.44 | 13.44 | 6.50% | 1,445,804 |
| Sep 3, 2025 | 12.38 | 13.16 | 12.38 | 12.62 | 12.62 | 2.60% | 703,548 |
| Sep 2, 2025 | 12.50 | 12.88 | 12.28 | 12.30 | 12.30 | -1.76% | 701,994 |
| Sep 1, 2025 | 13.16 | 13.16 | 12.34 | 12.52 | 12.52 | -5.15% | 1,821,609 |
| 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 |