SynAct Pharma AB (STO:SYNACT)
Sweden · Delayed Price · Currency is SEK 24.20
+1.15 (4.99%)
Oct 31, 2025, 12:59 PM CET
SynAct Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.00 | 24.60 | 22.85 | 24.20 | 24.20 | 4.99% | 169,483 |
| Oct 30, 2025 | 21.55 | 23.45 | 21.35 | 23.05 | 23.05 | 8.22% | 325,765 |
| Oct 29, 2025 | 21.55 | 22.15 | 20.95 | 21.30 | 21.30 | -0.93% | 140,173 |
| Oct 28, 2025 | 22.50 | 23.40 | 21.50 | 21.50 | 21.50 | 1.42% | 365,760 |
| Oct 27, 2025 | 22.05 | 22.20 | 21.10 | 21.20 | 21.20 | -4.50% | 102,275 |
| Oct 24, 2025 | 21.50 | 22.30 | 21.40 | 22.20 | 22.20 | 3.74% | 193,740 |
| Oct 23, 2025 | 20.85 | 21.65 | 20.55 | 21.40 | 21.40 | 3.38% | 101,113 |
| Oct 22, 2025 | 21.70 | 21.85 | 20.70 | 20.70 | 20.70 | -3.72% | 109,383 |
| Oct 21, 2025 | 22.20 | 22.20 | 21.00 | 21.50 | 21.50 | -2.49% | 118,331 |
| Oct 20, 2025 | 21.80 | 22.30 | 21.70 | 22.05 | 22.05 | 1.38% | 73,218 |
| Oct 17, 2025 | 22.30 | 22.50 | 21.60 | 21.75 | 21.75 | -3.55% | 224,118 |
| Oct 16, 2025 | 22.80 | 23.30 | 22.50 | 22.55 | 22.55 | -1.53% | 139,343 |
| Oct 15, 2025 | 24.00 | 24.00 | 22.85 | 22.90 | 22.90 | -4.58% | 96,165 |
| Oct 14, 2025 | 23.75 | 24.15 | 23.20 | 24.00 | 24.00 | 3.45% | 97,513 |
| Oct 13, 2025 | 25.00 | 25.00 | 23.15 | 23.20 | 23.20 | -7.01% | 175,544 |
| 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 |