SynAct Pharma AB (STO:SYNACT)
Sweden · Delayed Price · Currency is SEK 20.55
+0.10 (0.49%)
At close: Dec 5, 2025
SynAct Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |