SynAct Pharma AB (STO:SYNACT)
Sweden · Delayed Price · Currency is SEK 24.95
+0.85 (3.53%)
Oct 10, 2025, 5:29 PM CET
SynAct Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.30 | 25.30 | 24.05 | 24.95 | 24.95 | 3.53% | 264,798 |
| Oct 9, 2025 | 23.80 | 24.45 | 23.35 | 24.10 | 24.10 | 2.55% | 145,349 |
| Oct 8, 2025 | 23.35 | 23.75 | 23.00 | 23.50 | 23.50 | 2.40% | 120,655 |
| Oct 7, 2025 | 22.10 | 23.45 | 21.85 | 22.95 | 22.95 | 2.23% | 121,973 |
| Oct 6, 2025 | 23.20 | 23.80 | 22.20 | 22.45 | 22.45 | -1.97% | 162,854 |
| Oct 3, 2025 | 23.55 | 23.85 | 22.90 | 22.90 | 22.90 | -2.76% | 160,560 |
| Oct 2, 2025 | 24.25 | 24.80 | 23.30 | 23.55 | 23.55 | -2.89% | 299,901 |
| Oct 1, 2025 | 22.25 | 24.70 | 22.15 | 24.25 | 24.25 | 8.50% | 570,589 |
| Sep 30, 2025 | 21.95 | 22.60 | 21.35 | 22.35 | 22.35 | 2.05% | 201,622 |
| Sep 29, 2025 | 21.20 | 22.45 | 21.20 | 21.90 | 21.90 | 4.29% | 268,899 |
| Sep 26, 2025 | 21.00 | 21.40 | 20.50 | 21.00 | 21.00 | 0.96% | 129,687 |
| Sep 25, 2025 | 20.95 | 21.50 | 20.60 | 20.80 | 20.80 | -0.24% | 135,782 |
| Sep 24, 2025 | 20.35 | 21.15 | 19.80 | 20.85 | 20.85 | 2.71% | 140,708 |
| Sep 23, 2025 | 19.84 | 20.50 | 19.54 | 20.30 | 20.30 | 2.42% | 166,826 |
| Sep 22, 2025 | 19.80 | 20.10 | 19.36 | 19.82 | 19.82 | 0.92% | 128,822 |
| Sep 19, 2025 | 20.10 | 20.50 | 19.62 | 19.64 | 19.64 | -1.31% | 124,324 |
| Sep 18, 2025 | 20.95 | 20.95 | 19.90 | 19.90 | 19.90 | -4.78% | 80,053 |
| Sep 17, 2025 | 19.66 | 21.15 | 19.66 | 20.90 | 20.90 | 6.42% | 231,372 |
| Sep 16, 2025 | 18.16 | 20.30 | 18.12 | 19.64 | 19.64 | 7.56% | 259,991 |
| Sep 15, 2025 | 19.04 | 19.06 | 17.96 | 18.26 | 18.26 | -3.28% | 194,625 |
| Sep 12, 2025 | 19.06 | 19.30 | 18.36 | 18.88 | 18.88 | -0.84% | 114,347 |
| Sep 11, 2025 | 19.22 | 19.56 | 18.50 | 19.04 | 19.04 | 0.32% | 162,244 |
| Sep 10, 2025 | 19.76 | 20.40 | 18.98 | 18.98 | 18.98 | -4.04% | 202,647 |
| Sep 9, 2025 | 20.50 | 20.50 | 19.32 | 19.78 | 19.78 | -4.44% | 245,565 |
| Sep 8, 2025 | 20.80 | 21.80 | 19.80 | 20.70 | 20.70 | 8.83% | 1,077,997 |
| Sep 5, 2025 | 17.94 | 19.30 | 17.58 | 19.02 | 19.02 | 6.02% | 660,892 |
| Sep 4, 2025 | 17.88 | 18.00 | 17.50 | 17.94 | 17.94 | 0.90% | 86,075 |
| Sep 3, 2025 | 17.72 | 18.10 | 17.56 | 17.78 | 17.78 | 0.57% | 74,137 |
| Sep 2, 2025 | 18.30 | 18.30 | 17.66 | 17.68 | 17.68 | -3.07% | 108,652 |
| Sep 1, 2025 | 17.82 | 18.44 | 17.82 | 18.24 | 18.24 | 2.47% | 85,873 |
| Aug 29, 2025 | 17.80 | 18.32 | 17.70 | 17.80 | 17.80 | 0.34% | 118,231 |
| Aug 28, 2025 | 18.06 | 18.08 | 17.70 | 17.74 | 17.74 | -1.44% | 87,952 |
| Aug 27, 2025 | 17.90 | 18.26 | 17.64 | 18.00 | 18.00 | 0.78% | 165,558 |
| Aug 26, 2025 | 18.58 | 18.82 | 17.82 | 17.86 | 17.86 | -3.15% | 166,038 |
| Aug 25, 2025 | 18.00 | 18.92 | 18.00 | 18.44 | 18.44 | 2.79% | 118,674 |
| Aug 22, 2025 | 17.98 | 18.28 | 17.80 | 17.94 | 17.94 | - | 76,385 |
| Aug 21, 2025 | 17.92 | 18.40 | 17.64 | 17.94 | 17.94 | 0.34% | 115,366 |
| Aug 20, 2025 | 18.34 | 18.46 | 17.76 | 17.88 | 17.88 | -1.87% | 195,997 |
| Aug 19, 2025 | 18.60 | 18.64 | 18.04 | 18.22 | 18.22 | -1.94% | 87,967 |
| Aug 18, 2025 | 18.76 | 18.98 | 18.40 | 18.58 | 18.58 | 0.11% | 93,971 |
| Aug 15, 2025 | 18.64 | 18.78 | 17.98 | 18.56 | 18.56 | -2.01% | 160,037 |
| Aug 14, 2025 | 19.00 | 19.24 | 18.80 | 18.94 | 18.94 | -0.84% | 180,963 |
| Aug 13, 2025 | 19.66 | 19.88 | 19.10 | 19.10 | 19.10 | -1.85% | 107,699 |
| Aug 12, 2025 | 19.20 | 19.96 | 19.20 | 19.46 | 19.46 | 1.88% | 122,167 |
| Aug 11, 2025 | 19.20 | 19.38 | 18.80 | 19.10 | 19.10 | -0.83% | 155,067 |
| Aug 8, 2025 | 19.90 | 20.20 | 19.24 | 19.26 | 19.26 | -2.23% | 174,178 |
| Aug 7, 2025 | 19.60 | 20.00 | 19.26 | 19.70 | 19.70 | 0.51% | 119,030 |
| Aug 6, 2025 | 19.90 | 20.35 | 19.58 | 19.60 | 19.60 | -1.51% | 76,014 |
| Aug 5, 2025 | 20.30 | 20.70 | 19.74 | 19.90 | 19.90 | -1.00% | 154,474 |
| Aug 4, 2025 | 20.95 | 21.40 | 19.84 | 20.10 | 20.10 | -4.29% | 232,436 |