SynAct Pharma AB (STO:SYNACT)
Sweden · Delayed Price · Currency is SEK 22.60
-0.45 (-1.95%)
Dec 30, 2025, 5:29 PM CET
SynAct Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 23.00 | 23.05 | 22.05 | 22.60 | 22.60 | -1.95% | 121,484 |
| Dec 29, 2025 | 23.80 | 23.90 | 22.70 | 23.05 | 23.05 | -3.15% | 124,010 |
| Dec 23, 2025 | 22.20 | 24.50 | 22.20 | 23.80 | 23.80 | 7.94% | 293,515 |
| Dec 22, 2025 | 20.40 | 22.30 | 20.05 | 22.05 | 22.05 | 8.09% | 355,996 |
| Dec 19, 2025 | 20.50 | 20.90 | 20.30 | 20.40 | 20.40 | -2.39% | 74,838 |
| Dec 18, 2025 | 20.05 | 20.90 | 19.64 | 20.90 | 20.90 | 4.50% | 98,940 |
| Dec 17, 2025 | 20.45 | 20.70 | 19.92 | 20.00 | 20.00 | -2.20% | 83,778 |
| Dec 16, 2025 | 20.85 | 21.05 | 20.45 | 20.45 | 20.45 | -0.49% | 74,280 |
| Dec 15, 2025 | 20.70 | 21.15 | 20.35 | 20.55 | 20.55 | -0.48% | 89,039 |
| Dec 12, 2025 | 21.40 | 21.90 | 20.65 | 20.65 | 20.65 | -3.05% | 116,088 |
| Dec 11, 2025 | 21.35 | 21.75 | 20.25 | 21.30 | 21.30 | -0.47% | 211,248 |
| Dec 10, 2025 | 20.70 | 21.55 | 20.50 | 21.40 | 21.40 | 3.38% | 166,966 |
| Dec 9, 2025 | 21.00 | 21.10 | 20.45 | 20.70 | 20.70 | -0.72% | 52,764 |
| Dec 8, 2025 | 20.45 | 20.85 | 19.90 | 20.85 | 20.85 | 1.46% | 111,434 |
| Dec 5, 2025 | 20.65 | 20.90 | 20.35 | 20.55 | 20.55 | 0.49% | 41,783 |
| Dec 4, 2025 | 20.30 | 20.75 | 20.25 | 20.45 | 20.45 | 0.25% | 29,487 |
| Dec 3, 2025 | 20.70 | 21.10 | 20.20 | 20.40 | 20.40 | -1.21% | 96,092 |
| Dec 2, 2025 | 21.30 | 21.30 | 20.65 | 20.65 | 20.65 | -2.59% | 68,832 |
| Dec 1, 2025 | 21.35 | 21.70 | 21.05 | 21.20 | 21.20 | -0.93% | 86,441 |
| Nov 28, 2025 | 21.60 | 21.80 | 21.15 | 21.40 | 21.40 | 0.47% | 75,801 |
| Nov 27, 2025 | 21.25 | 22.45 | 21.05 | 21.30 | 21.30 | 0.24% | 132,769 |
| Nov 26, 2025 | 20.85 | 21.55 | 20.35 | 21.25 | 21.25 | 2.16% | 164,294 |
| Nov 25, 2025 | 21.10 | 21.45 | 20.40 | 20.80 | 20.80 | -2.35% | 139,912 |
| Nov 24, 2025 | 20.70 | 21.35 | 20.65 | 21.30 | 21.30 | 1.91% | 143,733 |
| Nov 21, 2025 | 21.00 | 21.10 | 20.30 | 20.90 | 20.90 | -1.42% | 102,411 |
| Nov 20, 2025 | 20.90 | 21.95 | 20.60 | 21.20 | 21.20 | 1.68% | 68,612 |
| Nov 19, 2025 | 20.50 | 21.05 | 20.15 | 20.85 | 20.85 | 2.21% | 43,126 |
| Nov 18, 2025 | 21.15 | 21.15 | 20.10 | 20.40 | 20.40 | -3.32% | 147,690 |
| Nov 17, 2025 | 21.25 | 21.95 | 21.00 | 21.10 | 21.10 | -0.71% | 91,919 |
| Nov 14, 2025 | 21.60 | 21.85 | 20.85 | 21.25 | 21.25 | -2.30% | 120,105 |
| Nov 13, 2025 | 21.45 | 22.30 | 21.00 | 21.75 | 21.75 | 1.16% | 85,755 |
| Nov 12, 2025 | 21.65 | 21.80 | 21.15 | 21.50 | 21.50 | 0.70% | 52,026 |
| Nov 11, 2025 | 21.85 | 22.00 | 21.30 | 21.35 | 21.35 | -3.17% | 94,231 |
| Nov 10, 2025 | 21.70 | 22.25 | 21.60 | 22.05 | 22.05 | 0.68% | 101,316 |
| Nov 7, 2025 | 21.75 | 22.55 | 21.15 | 21.90 | 21.90 | 1.15% | 163,427 |
| Nov 6, 2025 | 22.05 | 22.50 | 21.50 | 21.65 | 21.65 | -2.70% | 106,001 |
| Nov 5, 2025 | 23.10 | 23.35 | 22.05 | 22.25 | 22.25 | -2.84% | 192,094 |
| Nov 4, 2025 | 23.75 | 24.20 | 22.60 | 22.90 | 22.90 | -2.14% | 134,437 |
| Nov 3, 2025 | 24.10 | 24.45 | 23.40 | 23.40 | 23.40 | -3.31% | 218,860 |
| 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 |