SynAct Pharma AB (STO:SYNACT)
Sweden · Delayed Price · Currency is SEK 16.04
-0.18 (-1.11%)
Nov 2, 2026, 4:11 PM CET
SynAct Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 16.08 | 16.08 | 15.18 | 16.04 | 16.04 | -1.11% | 194,296 |
| Oct 30, 2026 | 16.98 | 16.98 | 15.80 | 16.22 | 16.22 | -3.22% | 153,318 |
| Oct 29, 2026 | 17.48 | 17.68 | 16.76 | 16.76 | 16.76 | -4.12% | 84,149 |
| Oct 28, 2026 | 18.00 | 18.18 | 17.40 | 17.48 | 17.48 | -2.89% | 96,905 |
| Oct 27, 2026 | 17.30 | 19.80 | 17.30 | 18.00 | 18.00 | 0.78% | 250,114 |
| Oct 26, 2026 | 17.10 | 18.26 | 16.90 | 17.86 | 17.86 | 3.60% | 120,456 |
| Oct 23, 2026 | 17.42 | 17.60 | 16.86 | 17.24 | 17.24 | -0.92% | 69,444 |
| Oct 22, 2026 | 17.16 | 17.50 | 17.00 | 17.40 | 17.40 | -0.23% | 47,178 |
| Oct 21, 2026 | 17.16 | 17.60 | 17.00 | 17.44 | 17.44 | 1.63% | 37,888 |
| Oct 20, 2026 | 16.80 | 17.58 | 16.78 | 17.16 | 17.16 | 1.30% | 62,065 |
| Oct 19, 2026 | 16.90 | 17.30 | 16.42 | 16.94 | 16.94 | -0.35% | 72,990 |
| Oct 16, 2026 | 16.96 | 17.70 | 16.66 | 17.00 | 17.00 | 0.24% | 34,266 |
| Oct 15, 2026 | 16.84 | 17.00 | 16.24 | 16.96 | 16.96 | -0.24% | 38,380 |
| Oct 14, 2026 | 16.94 | 17.14 | 16.80 | 17.00 | 17.00 | -1.16% | 26,865 |
| Oct 13, 2026 | 17.04 | 17.48 | 16.80 | 17.20 | 17.20 | -0.12% | 50,643 |
| Oct 12, 2026 | 16.90 | 17.30 | 16.80 | 17.22 | 17.22 | 1.89% | 49,450 |
| Oct 9, 2026 | 16.78 | 17.18 | 16.52 | 16.90 | 16.90 | - | 76,409 |
| Oct 8, 2026 | 17.76 | 17.76 | 16.72 | 16.90 | 16.90 | -1.63% | 68,887 |
| Oct 7, 2026 | 16.98 | 17.44 | 16.76 | 17.18 | 17.18 | -0.23% | 47,743 |
| Oct 6, 2026 | 17.12 | 17.76 | 16.98 | 17.22 | 17.22 | 0.58% | 40,546 |
| Oct 5, 2026 | 17.50 | 17.72 | 17.08 | 17.12 | 17.12 | -3.82% | 47,994 |
| Oct 2, 2026 | 17.04 | 17.80 | 16.82 | 17.80 | 17.80 | 3.61% | 79,638 |
| Oct 1, 2026 | 17.80 | 17.80 | 16.90 | 17.18 | 17.18 | -1.83% | 135,732 |
| Sep 30, 2026 | 17.80 | 18.00 | 17.42 | 17.50 | 17.50 | -0.91% | 68,631 |
| Sep 29, 2026 | 17.70 | 17.84 | 17.38 | 17.66 | 17.66 | -0.11% | 45,694 |
| Sep 28, 2026 | 17.40 | 17.84 | 17.20 | 17.68 | 17.68 | 2.20% | 60,968 |
| Sep 25, 2026 | 17.56 | 18.06 | 17.00 | 17.30 | 17.30 | -0.92% | 171,228 |
| Sep 24, 2026 | 17.80 | 18.00 | 17.36 | 17.46 | 17.46 | -0.57% | 55,745 |
| Sep 23, 2026 | 17.88 | 18.28 | 17.54 | 17.56 | 17.56 | -1.90% | 77,862 |
| Sep 22, 2026 | 17.88 | 18.00 | 17.60 | 17.90 | 17.90 | - | 65,810 |
| Sep 21, 2026 | 17.96 | 18.04 | 17.38 | 17.90 | 17.90 | -0.33% | 147,788 |
| Sep 18, 2026 | 18.18 | 18.20 | 17.80 | 17.96 | 17.96 | -1.21% | 69,609 |
| Sep 17, 2026 | 18.66 | 18.66 | 17.80 | 18.18 | 18.18 | -1.94% | 69,266 |
| Sep 16, 2026 | 18.20 | 18.64 | 17.00 | 18.54 | 18.54 | 1.31% | 297,291 |
| Sep 15, 2026 | 18.48 | 18.50 | 18.20 | 18.30 | 18.30 | -1.72% | 33,702 |
| Sep 14, 2026 | 18.96 | 19.00 | 18.28 | 18.62 | 18.62 | -1.79% | 61,725 |
| Sep 11, 2026 | 19.10 | 19.30 | 18.48 | 18.96 | 18.96 | -0.42% | 105,457 |
| Sep 10, 2026 | 18.90 | 19.44 | 18.80 | 19.04 | 19.04 | -0.73% | 96,715 |
| Sep 9, 2026 | 19.40 | 19.50 | 18.78 | 19.18 | 19.18 | -2.44% | 123,379 |
| Sep 8, 2026 | 19.28 | 19.76 | 19.02 | 19.66 | 19.66 | 2.08% | 190,369 |
| Sep 7, 2026 | 17.50 | 20.05 | 17.20 | 19.26 | 19.26 | 10.06% | 476,203 |
| Sep 4, 2026 | 17.62 | 17.96 | 16.84 | 17.50 | 17.50 | 0.34% | 634,397 |
| Sep 3, 2026 | 18.78 | 19.00 | 17.42 | 17.44 | 17.44 | -12.45% | 502,924 |
| Sep 2, 2026 | 20.30 | 22.45 | 19.68 | 19.92 | 19.92 | -2.59% | 949,027 |
| 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 |