SynAct Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	20.00	20.60	19.68	20.45	20.45	2.25%	118,315
Aug 31, 2026	19.94	20.30	19.60	20.00	20.00	0.40%	126,760
Aug 28, 2026	19.42	20.00	19.12	19.92	19.92	2.47%	168,843
Aug 27, 2026	19.20	19.76	19.20	19.44	19.44	2.21%	98,705
Aug 26, 2026	19.46	19.88	18.98	19.02	19.02	-3.26%	76,380
Aug 25, 2026	19.18	19.94	19.10	19.66	19.66	3.47%	91,565
Aug 24, 2026	19.94	20.00	18.74	19.00	19.00	-4.23%	79,321
Aug 21, 2026	19.32	20.00	19.14	19.84	19.84	2.69%	69,317
Aug 20, 2026	20.45	21.05	18.90	19.32	19.32	-9.93%	322,129
Aug 19, 2026	20.50	22.20	20.50	21.45	21.45	7.25%	447,400
Aug 18, 2026	19.76	20.00	19.28	20.00	20.00	1.11%	59,018
Aug 17, 2026	19.94	20.00	19.36	19.78	19.78	-0.80%	109,127
Aug 14, 2026	20.10	20.50	19.36	19.94	19.94	-1.04%	124,770
Aug 13, 2026	19.16	20.60	19.02	20.15	20.15	4.40%	180,150
Aug 12, 2026	18.80	19.30	18.46	19.30	19.30	3.99%	176,140
Aug 11, 2026	18.50	19.00	18.36	18.56	18.56	-1.38%	85,963
Aug 10, 2026	18.64	19.00	18.26	18.82	18.82	0.11%	68,091
Aug 7, 2026	19.22	19.44	18.54	18.80	18.80	-1.78%	114,074
Aug 6, 2026	19.54	20.00	19.14	19.14	19.14	-1.64%	93,796
Aug 5, 2026	19.06	20.15	18.76	19.46	19.46	1.88%	343,047
Aug 4, 2026	17.88	19.10	17.84	19.10	19.10	5.76%	97,312
Aug 3, 2026	18.30	18.40	17.70	18.06	18.06	-1.10%	94,449
Jul 31, 2026	17.98	18.60	17.74	18.26	18.26	2.47%	145,816
Jul 30, 2026	17.26	18.20	17.12	17.82	17.82	2.41%	154,259
Jul 29, 2026	17.24	17.80	17.08	17.40	17.40	1.40%	195,104
Jul 28, 2026	18.30	18.30	17.10	17.16	17.16	-6.02%	287,766
Jul 27, 2026	18.72	18.90	18.12	18.26	18.26	-1.19%	97,909
Jul 24, 2026	18.48	18.98	18.36	18.48	18.48	-0.11%	88,059
Jul 23, 2026	19.20	19.20	18.26	18.50	18.50	-3.04%	108,394
Jul 22, 2026	19.42	19.80	19.04	19.08	19.08	-1.24%	239,864
Jul 21, 2026	18.50	19.92	18.30	19.32	19.32	3.87%	272,707
Jul 20, 2026	19.98	20.95	18.50	18.60	18.60	-5.49%	368,898
Jul 17, 2026	19.42	20.40	19.38	19.68	19.68	0.41%	130,856
Jul 16, 2026	19.80	20.25	19.42	19.60	19.60	0.41%	105,576
Jul 15, 2026	20.20	20.40	19.38	19.52	19.52	-2.89%	127,568
Jul 14, 2026	21.20	21.35	20.00	20.10	20.10	-4.74%	134,541
Jul 13, 2026	21.80	21.90	21.05	21.10	21.10	-3.21%	205,728
Jul 10, 2026	21.40	23.50	21.00	21.80	21.80	2.11%	432,670
Jul 9, 2026	19.46	21.90	19.00	21.35	21.35	10.39%	422,177
Jul 8, 2026	19.50	20.00	17.90	19.34	19.34	0.21%	345,402
Jul 7, 2026	19.16	19.42	18.40	19.30	19.30	0.42%	366,957
Jul 6, 2026	18.88	19.78	18.46	19.22	19.22	1.59%	211,207
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