SynAct Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	18.52	19.94	18.20	18.92	18.92	2.16%	202,458
Jul 2, 2026	19.80	20.00	18.34	18.52	18.52	-6.56%	328,846
Jul 1, 2026	21.15	21.25	18.90	19.82	19.82	-5.84%	580,556
Jun 30, 2026	19.00	22.25	18.80	21.05	21.05	14.40%	823,897
Jun 29, 2026	15.68	18.76	15.50	18.40	18.40	19.17%	605,579
Jun 26, 2026	15.44	16.38	15.04	15.44	15.44	0.92%	189,143
Jun 25, 2026	14.50	15.66	14.50	15.30	15.30	1.59%	256,366
Jun 24, 2026	15.08	16.20	14.38	15.06	15.06	-0.92%	265,235
Jun 23, 2026	14.88	15.50	13.98	15.20	15.20	2.01%	454,040
Jun 22, 2026	12.36	14.96	12.36	14.90	14.90	27.79%	775,261
Jun 18, 2026	10.66	12.14	10.50	11.66	11.66	9.38%	517,062
Jun 17, 2026	11.08	11.30	10.16	10.66	10.66	-3.44%	797,845
Jun 16, 2026	12.12	12.48	11.04	11.04	11.04	-8.76%	868,474
Jun 15, 2026	9.75	13.34	7.05	12.10	12.10	-16.55%	3,933,065
Jun 12, 2026	14.54	14.98	14.02	14.50	14.50	-0.28%	311,099
Jun 11, 2026	13.98	14.74	13.38	14.54	14.54	5.36%	459,861
Jun 10, 2026	14.90	14.98	13.40	13.80	13.80	-3.90%	414,637
Jun 9, 2026	13.58	15.32	13.38	14.36	14.36	4.82%	384,126
Jun 8, 2026	13.40	13.70	12.90	13.70	13.70	1.63%	290,712
Jun 5, 2026	13.84	13.84	13.12	13.48	13.48	-1.03%	391,230
Jun 4, 2026	13.90	14.40	13.48	13.62	13.62	-1.45%	281,265
Jun 3, 2026	14.08	14.38	13.74	13.82	13.82	-0.72%	306,436
Jun 2, 2026	15.20	15.56	13.80	13.92	13.92	-7.81%	689,136
Jun 1, 2026	17.80	18.20	15.10	15.10	15.10	-13.32%	979,428
May 29, 2026	16.24	17.42	16.06	17.42	17.42	7.66%	566,124
May 28, 2026	15.96	16.62	15.60	16.18	16.18	1.51%	351,248
May 27, 2026	14.40	16.62	14.40	15.94	15.94	10.85%	553,962
May 26, 2026	13.50	14.62	13.48	14.38	14.38	10.62%	850,319
May 25, 2026	14.22	14.40	12.82	13.00	13.00	-7.14%	1,214,318
May 22, 2026	14.60	14.78	14.00	14.00	14.00	-3.71%	425,025
May 21, 2026	14.40	14.62	14.02	14.54	14.54	1.25%	198,649
May 20, 2026	14.66	14.68	13.82	14.36	14.36	-2.18%	388,116
May 19, 2026	14.30	14.78	13.92	14.68	14.68	3.97%	175,897
May 18, 2026	14.50	14.78	14.12	14.12	14.12	-2.49%	214,292
May 15, 2026	14.20	14.72	14.20	14.48	14.48	1.83%	235,771
May 13, 2026	14.34	14.46	13.72	14.22	14.22	-0.56%	188,119
May 12, 2026	14.92	15.20	14.00	14.30	14.30	-3.77%	293,238
May 11, 2026	14.22	15.40	14.20	14.86	14.86	6.60%	385,339
May 8, 2026	15.20	15.30	13.80	13.94	13.94	-7.31%	399,691
May 7, 2026	14.88	15.16	14.72	15.04	15.04	3.01%	275,875
May 6, 2026	16.28	16.74	14.20	14.60	14.60	-8.75%	1,180,062
May 5, 2026	17.16	17.32	15.72	16.00	16.00	-5.88%	565,196
May 4, 2026	17.58	18.34	16.58	17.00	17.00	-3.30%	367,583
Apr 30, 2026	17.70	17.74	17.40	17.58	17.58	0.11%	95,367
Apr 29, 2026	17.88	18.34	17.54	17.56	17.56	-1.68%	109,729
Apr 28, 2026	18.64	18.64	17.64	17.86	17.86	-4.08%	192,906
Apr 27, 2026	18.50	18.82	18.22	18.62	18.62	1.97%	190,056
Apr 24, 2026	17.50	18.52	17.30	18.26	18.26	4.70%	269,866
Apr 23, 2026	17.30	17.50	17.06	17.44	17.44	0.23%	116,154
Apr 22, 2026	17.12	17.48	17.08	17.40	17.40	1.40%	71,497