Cynca Nordic AB (publ) CYNCA
OMXSTO · Sweden · Industrial Services
SEK 42.80-2.12 (-4.72%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 42.80 | -4.72% | SEK 44.92 | SEK 45.38 | SEK 42.80 | 113.91K |
| 2026-09-30 | SEK 44.92 | +4.10% | SEK 43.16 | SEK 45.90 | SEK 41.60 | 196.68K |
| 2026-09-29 | SEK 43.15 | +0.35% | SEK 43.43 | SEK 43.78 | SEK 42.20 | 120.54K |
| 2026-09-28 | SEK 43.00 | -2.27% | SEK 44.00 | SEK 44.22 | SEK 40.51 |
| 185.25K |
| 2026-09-25 | SEK 44.00 | +5.26% | SEK 46.88 | SEK 46.88 | SEK 40.17 | 192.46K |
| 2026-09-24 | SEK 41.80 | +1.95% | SEK 40.65 | SEK 43.00 | SEK 40.40 | 156.02K |
| 2026-09-23 | SEK 41.00 | -1.20% | SEK 41.65 | SEK 41.95 | SEK 40.20 | 171.70K |
| 2026-09-22 | SEK 41.50 | -4.71% | SEK 43.75 | SEK 44.00 | SEK 41.20 | 348.13K |
| 2026-09-21 | SEK 43.55 | +0.81% | SEK 44.45 | SEK 45.10 | SEK 42.20 | 354.07K |
| 2026-09-18 | SEK 43.20 | -2.70% | SEK 46.80 | SEK 48.50 | SEK 43.00 | 1.12M |
| 2026-09-17 | SEK 44.40 | +10.17% | SEK 40.40 | SEK 45.65 | SEK 40.40 | 564.78K |
| 2026-09-16 | SEK 40.30 | +9.66% | SEK 36.80 | SEK 41.80 | SEK 36.65 | 769.71K |
| 2026-09-15 | SEK 36.75 | +4.26% | SEK 35.35 | SEK 37.00 | SEK 33.50 | 1.03M |
| 2026-09-14 | SEK 35.25 | -78.79% | SEK 33.75 | SEK 36.55 | SEK 33.05 | 838.64K |
| 2026-09-11 | SEK 166.20 | +0.61% | SEK 166.80 | SEK 167.20 | SEK 163.60 | 150.90K |
| 2026-09-10 | SEK 165.20 | -0.60% | SEK 165.80 | SEK 167.40 | SEK 165.20 | 67.68K |
| 2026-09-09 | SEK 166.20 | -1.19% | SEK 169.40 | SEK 169.40 | SEK 165.60 | 137.97K |
| 2026-09-08 | SEK 168.20 | -0.36% | SEK 168.80 | SEK 169.20 | SEK 168.00 | 34.58K |
| 2026-09-07 | SEK 168.80 | +1.20% | SEK 167.00 | SEK 169.40 | SEK 166.40 | 67.64K |
| 2026-09-04 | SEK 166.80 | +0.24% | SEK 166.60 | SEK 168.20 | SEK 166.00 | 48.38K |
| 2026-09-03 | SEK 166.40 | +0.73% | SEK 165.00 | SEK 166.40 | SEK 165.00 | 151.22K |
| 2026-09-02 | SEK 165.20 | -0.72% | SEK 166.60 | SEK 167.60 | SEK 165.00 | 627.51K |
| 2026-09-01 | SEK 166.40 | +0.48% | SEK 165.40 | SEK 166.80 | SEK 164.40 | 74.47K |
| 2026-08-31 | SEK 165.60 | -0.12% | SEK 165.80 | SEK 166.20 | SEK 163.00 | 49.16K |
| 2026-08-28 | SEK 165.80 | 0.00% | SEK 166.00 | SEK 167.00 | SEK 165.00 | 51.59K |
| 2026-08-27 | SEK 165.80 | +1.22% | SEK 164.80 | SEK 165.80 | SEK 163.40 | 86.90K |
| 2026-08-26 | SEK 163.80 | -1.09% | SEK 166.20 | SEK 166.60 | SEK 163.40 | 187.95K |
| 2026-08-25 | SEK 165.60 | +1.10% | SEK 164.40 | SEK 166.00 | SEK 164.00 | 27.29K |
| 2026-08-24 | SEK 163.80 | -0.24% | SEK 163.80 | SEK 164.60 | SEK 163.40 | 18.37K |
| 2026-08-21 | SEK 164.20 | +0.86% | SEK 162.40 | SEK 164.40 | SEK 162.40 | 20.88K |
| 2026-08-20 | SEK 162.80 | -0.37% | SEK 164.40 | SEK 164.80 | SEK 162.60 | 50.70K |
| 2026-08-19 | SEK 163.40 | 0.00% | SEK 164.00 | SEK 164.60 | SEK 163.40 | 15.09K |
| 2026-08-18 | SEK 163.40 | -0.12% | SEK 164.00 | SEK 164.20 | SEK 163.40 | 35.45K |
| 2026-08-17 | SEK 163.60 | +0.12% | SEK 163.60 | SEK 164.60 | SEK 163.60 | 62.38K |
| 2026-08-14 | SEK 163.40 | 0.00% | SEK 164.60 | SEK 165.40 | SEK 163.40 | 59.77K |
| 2026-08-13 | SEK 163.40 | +0.12% | SEK 163.60 | SEK 165.00 | SEK 162.40 | 48.49K |
| 2026-08-12 | SEK 163.20 | +0.12% | SEK 161.60 | SEK 164.00 | SEK 161.60 | 112.25K |
| 2026-08-11 | SEK 163.00 | +1.62% | SEK 160.20 | SEK 164.80 | SEK 159.60 | 81.99K |
| 2026-08-10 | SEK 160.40 | +0.50% | SEK 159.40 | SEK 160.80 | SEK 159.20 | 62.18K |
| 2026-08-07 | SEK 159.60 | -0.25% | SEK 160.20 | SEK 160.80 | SEK 158.20 | 40.14K |
| 2026-08-06 | SEK 160.00 | +0.50% | SEK 159.40 | SEK 161.40 | SEK 159.40 | 25.73K |
| 2026-08-05 | SEK 159.20 | -1.00% | SEK 160.80 | SEK 161.80 | SEK 158.60 | 47.19K |
| 2026-08-04 | SEK 160.80 | -0.25% | SEK 161.20 | SEK 161.80 | SEK 159.40 | 65.90K |
| 2026-08-03 | SEK 161.20 | +0.25% | SEK 161.00 | SEK 162.80 | SEK 160.40 | 27.23K |
| 2026-07-31 | SEK 160.80 | +0.37% | SEK 160.20 | SEK 161.60 | SEK 160.00 | 15.62K |
| 2026-07-30 | SEK 160.20 | +0.25% | SEK 160.00 | SEK 161.60 | SEK 159.80 | 21.24K |
| 2026-07-29 | SEK 159.80 | +0.88% | SEK 157.80 | SEK 161.60 | SEK 157.80 | 24.82K |
| 2026-07-28 | SEK 158.40 | -1.49% | SEK 161.00 | SEK 161.00 | SEK 157.60 | 39.07K |
| 2026-07-27 | SEK 160.80 | +0.25% | SEK 161.20 | SEK 162.40 | SEK 160.40 | 44.57K |
| 2026-07-24 | SEK 160.40 | +0.50% | SEK 160.00 | SEK 161.40 | SEK 159.80 | 29.41K |
| 2026-07-23 | SEK 159.60 | +0.38% | SEK 159.00 | SEK 162.60 | SEK 157.20 | 90.78K |
| 2026-07-22 | SEK 159.00 | +0.76% | SEK 157.80 | SEK 159.60 | SEK 156.40 | 35.77K |
| 2026-07-21 | SEK 157.80 | +1.28% | SEK 156.80 | SEK 157.80 | SEK 155.40 | 41.16K |
| 2026-07-20 | SEK 155.80 | -0.51% | SEK 156.60 | SEK 157.00 | SEK 155.20 | 36.22K |
| 2026-07-17 | SEK 156.60 | 0.00% | SEK 157.60 | SEK 158.00 | SEK 155.00 | 20.31K |
| 2026-07-16 | SEK 156.60 | -1.01% | SEK 158.20 | SEK 158.80 | SEK 156.00 | 57.81K |
| 2026-07-15 | SEK 158.20 | -1.25% | SEK 161.00 | SEK 161.20 | SEK 157.40 | 94.45K |
| 2026-07-14 | SEK 160.20 | -0.37% | SEK 162.00 | SEK 162.00 | SEK 158.60 | 27.71K |
| 2026-07-13 | SEK 160.80 | +2.16% | SEK 160.80 | SEK 161.80 | SEK 157.60 | 52.12K |
| 2026-07-10 | SEK 157.40 | -1.13% | SEK 160.20 | SEK 160.60 | SEK 156.40 | 29.42K |
| 2026-07-09 | SEK 159.20 | +0.76% | SEK 159.40 | SEK 160.40 | SEK 158.00 | 30.87K |
| 2026-07-08 | SEK 158.00 | -0.13% | SEK 158.00 | SEK 160.00 | SEK 154.80 | 94.39K |
| 2026-07-07 | SEK 158.20 | -2.47% | SEK 161.60 | SEK 162.20 | SEK 157.40 | 64.15K |
| 2026-07-06 | SEK 162.20 | 0.00% | SEK 162.60 | SEK 162.60 | SEK 161.20 | 50.62K |
| 2026-07-03 | SEK 162.20 | +1.00% | SEK 161.20 | SEK 163.40 | SEK 161.00 | 56.82K |
| 2026-07-02 | SEK 160.60 | -0.50% | SEK 161.60 | SEK 163.20 | SEK 160.00 | 44.31K |
| 2026-07-01 | SEK 161.40 | +0.25% | SEK 161.40 | SEK 161.80 | SEK 158.40 | 78.29K |
| 2026-06-30 | SEK 161.00 | +1.26% | SEK 160.60 | SEK 162.00 | SEK 158.60 | 45.00K |
| 2026-06-29 | SEK 159.00 | +0.76% | SEK 158.00 | SEK 161.00 | SEK 156.60 | 60.10K |
| 2026-06-26 | SEK 157.80 | -1.62% | SEK 161.20 | SEK 161.20 | SEK 156.60 | 52.38K |
| 2026-06-25 | SEK 160.40 | +2.82% | SEK 156.20 | SEK 161.20 | SEK 155.00 | 161.06K |
| 2026-06-24 | SEK 156.00 | +0.65% | SEK 156.20 | SEK 156.80 | SEK 153.60 | 123.66K |
| 2026-06-23 | SEK 155.00 | -0.26% | SEK 155.00 | SEK 156.00 | SEK 154.00 | 114.04K |
| 2026-06-22 | SEK 155.40 | -0.13% | SEK 155.40 | SEK 156.00 | SEK 154.60 | 45.11K |
| 2026-06-18 | SEK 155.60 | -1.64% | SEK 158.80 | SEK 159.00 | SEK 155.00 | 131.39K |
| 2026-06-17 | SEK 158.20 | +0.64% | SEK 157.40 | SEK 161.60 | SEK 157.00 | 120.64K |
| 2026-06-16 | SEK 157.20 | -2.12% | SEK 161.40 | SEK 161.80 | SEK 156.20 | 114.38K |
| 2026-06-15 | SEK 160.60 | +2.29% | SEK 159.80 | SEK 163.40 | SEK 154.80 | 143.13K |
| 2026-06-12 | SEK 157.00 | -1.38% | SEK 159.80 | SEK 160.60 | SEK 156.20 | 139.56K |
| 2026-06-11 | SEK 159.20 | +27.16% | SEK 170.00 | SEK 171.00 | SEK 155.00 | 796.59K |
| 2026-06-10 | SEK 125.20 | +1.79% | SEK 123.00 | SEK 127.60 | SEK 122.00 | 31.93K |
| 2026-06-09 | SEK 123.00 | +2.50% | SEK 118.80 | SEK 124.20 | SEK 117.80 | 27.86K |
| 2026-06-08 | SEK 120.00 | -1.64% | SEK 121.20 | SEK 123.00 | SEK 119.20 | 32.56K |
| 2026-06-05 | SEK 122.00 | -1.13% | SEK 122.40 | SEK 124.60 | SEK 122.00 | 31.09K |
| 2026-06-04 | SEK 123.40 | -0.32% | SEK 123.00 | SEK 125.00 | SEK 122.40 | 58.38K |
| 2026-06-03 | SEK 123.80 | -0.48% | SEK 124.40 | SEK 125.00 | SEK 123.20 | 37.19K |
| 2026-06-02 | SEK 124.40 | +0.48% | SEK 128.00 | SEK 128.00 | SEK 122.80 | 32.22K |
| 2026-06-01 | SEK 123.80 | -2.06% | SEK 126.40 | SEK 126.80 | SEK 121.40 | 33.73K |
| 2026-05-29 | SEK 126.40 | +3.44% | SEK 123.40 | SEK 126.40 | SEK 121.00 | 108.36K |
| 2026-05-28 | SEK 122.20 | 0.00% | SEK 123.20 | SEK 123.80 | SEK 121.40 | 21.95K |