SynAct Pharma AB (STO:SYNACT)
Sweden · Delayed Price · Currency is SEK 17.68
-0.56 (-3.07%)
Sep 2, 2025, 5:29 PM CET
SynAct Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 22.10 | 22.10 | 20.80 | 21.00 | 21.00 | -4.98% | 171,308 |
| Jul 31, 2025 | 22.00 | 22.65 | 21.75 | 22.10 | 22.10 | 0.45% | 91,912 |
| Jul 30, 2025 | 21.90 | 22.15 | 21.60 | 22.00 | 22.00 | - | 69,851 |
| Jul 29, 2025 | 22.00 | 22.45 | 21.55 | 22.00 | 22.00 | 0.23% | 141,748 |
| Jul 28, 2025 | 21.65 | 22.15 | 21.50 | 21.95 | 21.95 | 2.09% | 88,594 |
| Jul 25, 2025 | 20.30 | 22.15 | 20.30 | 21.50 | 21.50 | 5.91% | 268,516 |
| Jul 24, 2025 | 20.10 | 20.45 | 19.90 | 20.30 | 20.30 | 1.70% | 127,450 |
| Jul 23, 2025 | 20.00 | 20.70 | 19.58 | 19.96 | 19.96 | - | 167,076 |
| Jul 22, 2025 | 20.60 | 20.75 | 19.86 | 19.96 | 19.96 | -4.27% | 116,412 |
| Jul 21, 2025 | 21.80 | 21.90 | 20.65 | 20.85 | 20.85 | -4.36% | 124,713 |
| Jul 18, 2025 | 21.35 | 22.00 | 21.30 | 21.80 | 21.80 | 2.59% | 130,245 |
| Jul 17, 2025 | 21.45 | 21.65 | 21.05 | 21.25 | 21.25 | -0.47% | 60,866 |
| Jul 16, 2025 | 21.05 | 21.60 | 20.15 | 21.35 | 21.35 | 0.95% | 120,944 |
| Jul 15, 2025 | 21.95 | 23.00 | 20.85 | 21.15 | 21.15 | -3.20% | 376,811 |
| Jul 14, 2025 | 21.45 | 22.00 | 20.80 | 21.85 | 21.85 | 0.23% | 144,090 |
| Jul 11, 2025 | 21.05 | 21.80 | 20.65 | 21.80 | 21.80 | 2.11% | 111,397 |
| Jul 10, 2025 | 21.65 | 21.65 | 20.80 | 21.35 | 21.35 | -1.16% | 70,418 |
| Jul 9, 2025 | 20.10 | 22.30 | 19.60 | 21.60 | 21.60 | 7.46% | 318,044 |
| Jul 8, 2025 | 20.00 | 20.65 | 19.90 | 20.10 | 20.10 | 0.50% | 92,242 |
| Jul 7, 2025 | 21.50 | 21.50 | 19.72 | 20.00 | 20.00 | -5.66% | 180,082 |
| Jul 4, 2025 | 21.25 | 22.30 | 19.96 | 21.20 | 21.20 | - | 377,983 |
| Jul 3, 2025 | 18.94 | 21.50 | 18.74 | 21.20 | 21.20 | 11.93% | 228,924 |
| Jul 2, 2025 | 18.70 | 18.98 | 18.08 | 18.94 | 18.94 | 2.05% | 110,231 |
| Jul 1, 2025 | 19.02 | 19.40 | 18.46 | 18.56 | 18.56 | -3.13% | 83,314 |
| Jun 30, 2025 | 18.86 | 19.34 | 18.40 | 19.16 | 19.16 | 2.46% | 199,173 |
| Jun 27, 2025 | 18.68 | 19.16 | 18.24 | 18.70 | 18.70 | 0.97% | 169,468 |
| Jun 26, 2025 | 18.12 | 18.70 | 18.02 | 18.52 | 18.52 | 4.75% | 298,410 |
| Jun 25, 2025 | 16.58 | 17.70 | 16.56 | 17.68 | 17.68 | 7.54% | 247,527 |