Cynca Nordic AB (publ) (STO:VESTUM)
Sweden · Delayed Price · Currency is SEK 45.08
+0.98 (2.22%)
Oct 13, 2026, 11:23 AM CET
STO:VESTUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 44.76 | 45.50 | 44.26 | 45.08 | 45.08 | 2.22% | 4 |
| Oct 12, 2026 | 44.20 | 44.62 | 43.38 | 44.10 | 44.10 | 0.32% | 116,115 |
| Oct 9, 2026 | 43.10 | 44.30 | 42.68 | 43.96 | 43.96 | 4.42% | 100,426 |
| Oct 8, 2026 | 42.08 | 42.36 | 41.90 | 42.10 | 42.10 | -0.52% | 74,155 |
| Oct 7, 2026 | 43.00 | 43.82 | 42.00 | 42.32 | 42.32 | -1.86% | 87,607 |
| Oct 6, 2026 | 43.08 | 45.24 | 42.50 | 43.12 | 43.12 | 0.14% | 91,753 |
| Oct 5, 2026 | 42.38 | 43.86 | 41.34 | 43.06 | 43.06 | 1.94% | 169,168 |
| Oct 2, 2026 | 42.82 | 43.56 | 42.06 | 42.24 | 42.24 | -1.31% | 87,560 |
| Oct 1, 2026 | 44.92 | 45.38 | 42.80 | 42.80 | 42.80 | -4.72% | 114,884 |
| Sep 30, 2026 | 43.16 | 45.90 | 41.60 | 44.92 | 44.92 | 4.10% | 196,679 |
| Sep 29, 2026 | 43.43 | 43.78 | 42.20 | 43.15 | 43.15 | 0.35% | 120,535 |
| Sep 28, 2026 | 44.00 | 44.23 | 40.51 | 43.00 | 43.00 | -2.27% | 185,251 |
| Sep 25, 2026 | 46.89 | 46.89 | 40.17 | 44.00 | 44.00 | 5.26% | 192,462 |
| Sep 24, 2026 | 40.70 | 43.00 | 40.40 | 41.80 | 41.80 | 1.95% | 156,020 |
| Sep 23, 2026 | 41.70 | 42.00 | 40.20 | 41.00 | 41.00 | -1.20% | 171,695 |
| Sep 22, 2026 | 43.80 | 44.00 | 41.20 | 41.50 | 41.50 | -4.82% | 348,127 |
| Sep 21, 2026 | 44.50 | 45.10 | 42.20 | 43.60 | 43.60 | 0.93% | 354,065 |
| Sep 18, 2026 | 46.80 | 48.50 | 43.00 | 43.20 | 43.20 | -2.70% | 1,121,407 |
| Sep 17, 2026 | 40.40 | 45.70 | 40.40 | 44.40 | 44.40 | 10.17% | 564,776 |
| Sep 16, 2026 | 36.80 | 41.80 | 36.70 | 40.30 | 40.30 | 9.51% | 769,712 |
| Sep 15, 2026 | 35.40 | 37.00 | 33.50 | 36.80 | 36.80 | 4.25% | 1,029,182 |
| Sep 14, 2026 | 33.80 | 36.60 | 33.10 | 35.30 | 35.30 | 13.14% | 838,759 |
| Sep 11, 2026 | 166.80 | 167.20 | 163.60 | 166.20 | 31.20 | 0.65% | 150,921 |
| Sep 10, 2026 | 165.80 | 167.40 | 165.20 | 165.20 | 31.00 | -0.64% | 67,676 |
| Sep 9, 2026 | 169.40 | 169.40 | 165.60 | 166.20 | 31.20 | -1.27% | 137,966 |
| Sep 8, 2026 | 168.80 | 169.20 | 168.00 | 168.20 | 31.60 | -0.32% | 34,580 |
| Sep 7, 2026 | 167.00 | 169.40 | 166.40 | 168.80 | 31.70 | 1.28% | 67,637 |
| Sep 4, 2026 | 166.60 | 168.20 | 166.00 | 166.80 | 31.30 | 0.32% | 48,382 |
| Sep 3, 2026 | 165.00 | 166.40 | 165.00 | 166.40 | 31.20 | 0.65% | 151,215 |
| Sep 2, 2026 | 166.60 | 167.60 | 165.00 | 165.20 | 31.00 | -0.64% | 627,513 |
| Sep 1, 2026 | 165.40 | 166.80 | 164.40 | 166.40 | 31.20 | 0.32% | 74,473 |
| Aug 31, 2026 | 165.80 | 166.20 | 163.00 | 165.60 | 31.10 | - | 49,162 |
| Aug 28, 2026 | 166.00 | 167.00 | 165.00 | 165.80 | 31.10 | - | 51,590 |
| Aug 27, 2026 | 164.80 | 165.80 | 163.40 | 165.80 | 31.10 | 1.30% | 86,899 |
| Aug 26, 2026 | 166.20 | 166.60 | 163.40 | 163.80 | 30.70 | -1.29% | 187,954 |
| Aug 25, 2026 | 164.40 | 166.00 | 164.00 | 165.60 | 31.10 | 1.30% | 27,293 |
| Aug 24, 2026 | 163.80 | 164.60 | 163.40 | 163.80 | 30.70 | -0.32% | 18,373 |
| Aug 21, 2026 | 162.40 | 164.40 | 162.40 | 164.20 | 30.80 | 0.65% | 20,882 |
| Aug 20, 2026 | 164.40 | 164.80 | 162.60 | 162.80 | 30.60 | -0.33% | 50,702 |
| Aug 19, 2026 | 164.00 | 164.60 | 163.40 | 163.40 | 30.70 | - | 15,087 |
| Aug 18, 2026 | 164.00 | 164.20 | 163.40 | 163.40 | 30.70 | - | 35,446 |
| Aug 17, 2026 | 163.60 | 164.60 | 163.60 | 163.60 | 30.70 | - | 62,380 |
| Aug 14, 2026 | 164.60 | 165.40 | 163.40 | 163.40 | 30.70 | - | 59,767 |
| Aug 13, 2026 | 163.60 | 165.00 | 162.40 | 163.40 | 30.70 | 0.33% | 48,492 |
| Aug 12, 2026 | 161.60 | 164.00 | 161.60 | 163.20 | 30.60 | - | 112,246 |
| Aug 11, 2026 | 160.20 | 164.80 | 159.60 | 163.00 | 30.60 | 1.66% | 81,987 |
| Aug 10, 2026 | 159.40 | 160.80 | 159.20 | 160.40 | 30.10 | 0.33% | 62,179 |
| Aug 7, 2026 | 160.20 | 160.80 | 158.20 | 159.60 | 30.00 | - | 40,142 |
| Aug 6, 2026 | 159.40 | 161.40 | 159.40 | 160.00 | 30.00 | 0.33% | 25,731 |
| Aug 5, 2026 | 160.80 | 161.80 | 158.60 | 159.20 | 29.90 | -0.99% | 47,189 |