Skip to main content
logo
SynAct Pharma AB (STO:SYNACT)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.50
-0.04 (-0.28%)
Jun 12, 2026, 5:29 PM CET

SynAct Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202614.5414.9814.0214.5014.50-0.28%311,099
Jun 11, 202613.9814.7413.3814.5414.545.36%459,861
Jun 10, 202614.9014.9813.4013.8013.80-3.90%414,637
Jun 9, 202613.5815.3213.3814.3614.364.82%384,126
Jun 8, 202613.4013.7012.9013.7013.701.63%290,712
Jun 5, 202613.8413.8413.1213.4813.48-1.03%391,230
Jun 4, 202613.9014.4013.4813.6213.62-1.45%281,265
Jun 3, 202614.0814.3813.7413.8213.82-0.72%306,436
Jun 2, 202615.2015.5613.8013.9213.92-7.81%689,136
Jun 1, 202617.8018.2015.1015.1015.10-13.32%979,428
May 29, 202616.2417.4216.0617.4217.427.66%566,124
May 28, 202615.9616.6215.6016.1816.181.51%351,248
May 27, 202614.4016.6214.4015.9415.9410.85%553,962
May 26, 202613.5014.6213.4814.3814.3810.62%850,319
May 25, 202614.2214.4012.8213.0013.00-7.14%1,214,318
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