Skip to main content
logo
SynAct Pharma AB (STO:SYNACT)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.30
-0.10 (-0.57%)
Apr 14, 2026, 5:29 PM CET

SynAct Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202617.4617.7017.2217.54-0.80%143,197
Apr 13, 202617.7017.9017.0417.4017.40-2.79%384,532
Apr 10, 202617.8418.0017.5417.9017.901.36%90,448
Apr 9, 202618.1418.1417.6017.6617.66-2.54%156,299
Apr 8, 202618.4218.6418.0018.1218.121.23%156,566
Apr 7, 202618.3418.7817.9017.9017.90-1.76%244,552
Apr 2, 202618.3218.5018.1018.2218.22-1.51%68,269
Apr 1, 202618.4618.6818.2018.5018.501.20%164,364
Mar 31, 202617.9418.3017.7418.2818.281.90%130,474
Mar 30, 202617.5417.9616.9417.9417.94-0.22%221,162
Mar 27, 202617.4617.9816.9617.9817.983.81%204,521
Mar 26, 202617.3817.6016.9617.3217.32-145,148
Mar 25, 202616.9417.4016.9417.3217.323.34%140,358
Mar 24, 202617.1017.1016.7416.7616.76-1.41%116,895
Mar 23, 202616.5617.3416.0017.0017.000.71%398,219
Mar 20, 202617.6017.8016.8816.8816.88-3.54%175,128
Mar 19, 202617.2217.7016.5617.5017.501.04%411,747
Mar 18, 202617.6818.0017.2417.3217.32-2.59%264,394
Mar 17, 202617.5417.9017.2817.7817.781.48%251,641
Mar 16, 202617.6217.9017.3217.5217.52-246,021
Mar 13, 202617.9418.2017.5217.5217.52-2.45%144,794
Mar 12, 202618.1418.1417.5017.9617.96-0.99%152,216
Mar 11, 202618.4018.4817.8018.1418.14-1.41%394,340
Mar 10, 202618.2818.7017.8418.4018.400.88%532,410
Mar 9, 202617.6618.6817.3218.2418.242.24%593,029
Mar 6, 202618.1618.1617.7017.8417.84-0.34%165,534
Mar 5, 202618.1618.4417.7417.9017.90-1.43%177,488
Mar 4, 202617.8018.2017.3818.1618.162.02%204,013
Mar 3, 202618.2018.3617.5017.8017.80-5.82%419,266
Mar 2, 202619.4019.5018.6618.9018.90-4.06%128,344
Feb 27, 202619.6620.0019.4019.7019.700.51%57,658
Feb 26, 202619.5819.6819.0219.6019.600.31%64,160
Feb 25, 202619.0019.6618.9219.5419.543.06%71,591
Feb 24, 202618.7619.0818.5018.9618.961.07%86,608
Feb 23, 202619.7019.7818.7018.7618.76-5.25%156,850
Feb 20, 202619.7820.0019.3419.8019.801.54%71,278
Feb 19, 202619.1020.2019.0019.5019.501.88%203,399
Feb 18, 202617.7019.3017.5419.1419.147.41%203,020
Feb 17, 202618.0618.3817.7217.8217.82-1.44%134,987
Feb 16, 202618.4018.4817.9018.0818.08-2.90%121,478
Feb 13, 202618.6419.1018.3818.6218.62-0.64%132,055
Feb 12, 202619.0019.4418.5018.7418.74-3.80%288,793
Feb 11, 202620.8520.8519.3619.4819.48-5.44%216,925
Feb 10, 202620.7020.9520.3520.6020.60-0.48%120,543
Feb 9, 202622.8023.2520.6520.7020.70-4.61%330,945
Feb 6, 202621.4521.9521.3521.7021.700.93%107,627
Feb 5, 202621.6021.7521.2521.5021.50-1.38%89,106
Feb 4, 202621.9022.1021.5521.8021.80-101,580
Feb 3, 202621.7022.2521.2021.8021.801.63%111,507
Feb 2, 202621.0521.8020.8021.4521.453.37%155,068