Skip to main content
logo
SynAct Pharma AB (STO:SYNACT)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.00
-0.54 (-3.71%)
May 22, 2026, 5:29 PM CET

SynAct Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202614.6014.7814.0014.0014.00-3.71%425,025
May 21, 202614.4014.6214.0214.5414.541.25%198,649
May 20, 202614.6614.6813.8214.3614.36-2.18%388,116
May 19, 202614.3014.7813.9214.6814.683.97%175,897
May 18, 202614.5014.7814.1214.1214.12-2.49%214,292
May 15, 202614.2014.7214.2014.4814.481.83%235,771
May 13, 202614.3414.4613.7214.2214.22-0.56%188,119
May 12, 202614.9215.2014.0014.3014.30-3.77%293,238
May 11, 202614.2215.4014.2014.8614.866.60%385,339
May 8, 202615.2015.3013.8013.9413.94-7.31%399,691
May 7, 202614.8815.1614.7215.0415.043.01%275,875
May 6, 202616.2816.7414.2014.6014.60-8.75%1,180,062
May 5, 202617.1617.3215.7216.0016.00-5.88%565,196
May 4, 202617.5818.3416.5817.0017.00-3.30%367,583
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%123,972
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, 202617.6217.9017.3217.5217.52-246,619
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