Skip to main content
logo
SynAct Pharma AB (STO:SYNACT)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.00
-0.58 (-3.30%)
May 4, 2026, 5:29 PM CET

SynAct Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.7017.7417.4017.5817.580.11%95,367
Apr 29, 202617.8818.3417.5417.5617.56-1.68%109,729
Apr 28, 202618.6418.6417.6417.8617.86-4.08%192,906
Apr 27, 202618.5018.8218.2218.6218.621.97%190,056
Apr 24, 202617.5018.5217.3018.2618.264.70%269,866
Apr 23, 202617.3017.5017.0617.4417.440.23%116,154
Apr 22, 202617.1217.4817.0817.4017.401.40%71,497
Apr 21, 202617.1417.4617.0017.1617.16-108,335
Apr 20, 202617.1017.4416.9017.1617.160.35%126,310
Apr 17, 202617.4017.5217.0617.1017.10-1.84%123,323
Apr 16, 202617.5017.7617.3617.4217.42-0.57%151,012
Apr 15, 202617.1817.7217.1217.5217.521.27%107,607
Apr 14, 202617.4617.7016.9017.3017.30-0.57%279,133
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