SynAct Pharma AB (STO:SYNACT)
Sweden flag Sweden · Delayed Price · Currency is SEK
21.00
-1.10 (-4.98%)
Aug 1, 2025, 5:29 PM CET

SynAct Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202522.1022.1020.8021.1521.15-4.30%99,540
Jul 31, 202522.0022.6521.7522.1022.100.45%91,912
Jul 30, 202521.9022.1521.6022.0022.00-69,851
Jul 29, 202522.0022.4521.5522.0022.000.23%141,748
Jul 28, 202521.6522.1521.5021.9521.952.09%88,594
Jul 25, 202520.3022.1520.3021.5021.505.91%268,516
Jul 24, 202520.1020.4519.9020.3020.301.70%127,450
Jul 23, 202520.0020.7019.5819.9619.96-167,076
Jul 22, 202520.6020.7519.8619.9619.96-4.27%116,412
Jul 21, 202521.8021.9020.6520.8520.85-4.36%124,713
Jul 18, 202521.3522.0021.3021.8021.802.59%130,245
Jul 17, 202521.4521.6521.0521.2521.25-0.47%60,866
Jul 16, 202521.0521.6020.1521.3521.350.95%120,944
Jul 15, 202521.9523.0020.8521.1521.15-3.20%376,811
Jul 14, 202521.4522.0020.8021.8521.850.23%144,090
Jul 11, 202521.0521.8020.6521.8021.802.11%111,397
Jul 10, 202521.6521.6520.8021.3521.35-1.16%70,418
Jul 9, 202520.1022.3019.6021.6021.607.46%318,044
Jul 8, 202520.0020.6519.9020.1020.100.50%92,242
Jul 7, 202521.5021.5019.7220.0020.00-5.66%180,082
Jul 4, 202521.2522.3019.9621.2021.20-377,983
Jul 3, 202518.9421.5018.7421.2021.2011.93%228,924
Jul 2, 202518.7018.9818.0818.9418.942.05%110,231
Jul 1, 202519.0219.4018.4618.5618.56-3.13%83,314
Jun 30, 202518.8619.3418.4019.1619.162.46%199,173
Jun 27, 202518.6819.1618.2418.7018.700.97%169,468
Jun 26, 202518.1218.7018.0218.5218.524.75%298,410
Jun 25, 202516.5817.7016.5617.6817.687.54%247,527
Jun 24, 202516.2216.7016.1416.4416.441.23%119,390
Jun 23, 202515.7016.5815.5016.2416.241.75%153,703
Jun 19, 202516.2416.4015.6215.9615.96-0.25%108,666
Jun 18, 202516.4416.4815.6016.0016.00-1.48%144,813
Jun 17, 202516.5416.8016.1016.2416.24-2.17%134,840
Jun 16, 202516.6816.7016.0016.6016.60-1.31%208,055
Jun 13, 202516.7017.2216.4016.8216.82-0.94%111,124
Jun 12, 202517.0017.2416.5616.9816.98-0.12%138,795
Jun 11, 202516.9217.2816.6417.0017.000.95%133,190
Jun 10, 202517.5017.5016.7416.8416.84-3.66%168,289
Jun 9, 202518.7218.7217.4017.4817.48-6.62%143,913
Jun 5, 202518.7019.1818.5018.7218.720.11%176,861
Jun 4, 202518.2019.1217.5018.7018.7017.46%662,186
Jun 3, 202515.3016.0015.0815.9215.923.24%126,940
Jun 2, 202514.0215.7013.7415.4215.4210.30%570,883
May 30, 202515.1615.3213.4013.9813.98-7.78%483,562
May 28, 202515.2815.7814.8015.1615.16-1.81%217,914
May 27, 202518.2218.3615.0015.4415.44-18.65%1,404,230
May 26, 202518.6019.1818.5818.9818.984.75%432,153
May 23, 202517.9818.5217.8418.1218.120.44%147,143
May 22, 202517.9818.3017.8218.0418.040.67%148,531
May 21, 202518.4818.8017.8817.9217.92-2.61%432,594