SynAct Pharma AB SYNACT
OMXSTO · Sweden · Health Technology
SEK 17.18-0.32 (-1.83%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 17.50 | -0.91% | SEK 17.80 | SEK 18.00 | SEK 17.42 | 68.63K |
| 2026-09-29 | SEK 17.66 | -0.11% | SEK 17.70 | SEK 17.84 | SEK 17.38 | 45.69K |
| 2026-09-28 | SEK 17.68 | +2.20% | SEK 17.40 | SEK 17.84 | SEK 17.20 | 60.97K |
| 2026-09-25 | SEK 17.30 | -0.92% | SEK 17.56 | SEK 18.06 | SEK 17.00 | 171.23K |
| 2026-09-24 | SEK 17.46 | -0.57% | SEK 17.80 | SEK 18.00 | SEK 17.36 | 55.75K |
| 2026-09-23 | SEK 17.56 | -1.90% | SEK 17.88 | SEK 18.28 | SEK 17.54 | 77.00K |
| 2026-09-22 | SEK 17.90 | 0.00% | SEK 17.88 | SEK 18.00 | SEK 17.60 | 65.81K |
| 2026-09-21 | SEK 17.90 | -0.33% | SEK 17.96 | SEK 18.04 | SEK 17.38 | 147.79K |
| 2026-09-18 | SEK 17.96 | -1.21% | SEK 18.18 | SEK 18.20 | SEK 17.80 | 69.61K |
| 2026-09-17 | SEK 18.18 | -1.94% | SEK 18.66 | SEK 18.66 | SEK 17.80 | 69.27K |
| 2026-09-16 | SEK 18.54 | +1.31% | SEK 18.20 | SEK 18.64 | SEK 17.00 | 297.29K |
| 2026-09-15 | SEK 18.30 | -1.72% | SEK 18.48 | SEK 18.50 | SEK 18.20 | 33.70K |
| 2026-09-14 | SEK 18.62 | -1.79% | SEK 18.96 | SEK 19.00 | SEK 18.28 | 61.73K |
| 2026-09-11 | SEK 18.96 | -0.42% | SEK 19.10 | SEK 19.30 | SEK 18.48 | 105.46K |
| 2026-09-10 | SEK 19.04 | -0.73% | SEK 18.90 | SEK 19.44 | SEK 18.80 | 96.72K |
| 2026-09-09 | SEK 19.18 | -2.44% | SEK 19.40 | SEK 19.50 | SEK 18.78 | 123.38K |
| 2026-09-08 | SEK 19.66 | +2.08% | SEK 19.28 | SEK 19.76 | SEK 19.02 | 190.37K |
| 2026-09-07 | SEK 19.26 | +10.06% | SEK 17.50 | SEK 20.05 | SEK 17.20 | 476.20K |
| 2026-09-04 | SEK 17.50 | +0.34% | SEK 17.62 | SEK 17.96 | SEK 16.84 | 634.40K |
| 2026-09-03 | SEK 17.44 | -12.45% | SEK 18.78 | SEK 19.00 | SEK 17.42 | 502.92K |
| 2026-09-02 | SEK 19.92 | -2.59% | SEK 20.30 | SEK 22.45 | SEK 19.68 | 949.03K |
| 2026-09-01 | SEK 20.45 | +2.25% | SEK 20.00 | SEK 20.60 | SEK 19.68 | 118.32K |
| 2026-08-31 | SEK 20.00 | +0.40% | SEK 19.94 | SEK 20.30 | SEK 19.60 | 126.76K |
| 2026-08-28 | SEK 19.92 | +2.47% | SEK 19.42 | SEK 20.00 | SEK 19.12 | 168.84K |
| 2026-08-27 | SEK 19.44 | +2.21% | SEK 19.20 | SEK 19.76 | SEK 19.20 | 98.71K |
| 2026-08-26 | SEK 19.02 | -3.26% | SEK 19.46 | SEK 19.88 | SEK 18.98 | 76.38K |
| 2026-08-25 | SEK 19.66 | +3.47% | SEK 19.18 | SEK 19.94 | SEK 19.10 | 91.57K |
| 2026-08-24 | SEK 19.00 | -4.23% | SEK 19.94 | SEK 20.00 | SEK 18.74 | 79.32K |
| 2026-08-21 | SEK 19.84 | +2.69% | SEK 19.32 | SEK 20.00 | SEK 19.14 | 69.32K |
| 2026-08-20 | SEK 19.32 | -9.93% | SEK 20.45 | SEK 21.05 | SEK 18.90 | 322.74K |
| 2026-08-19 | SEK 21.45 | +7.25% | SEK 20.50 | SEK 22.20 | SEK 20.50 | 447.40K |
| 2026-08-18 | SEK 20.00 | +1.11% | SEK 19.76 | SEK 20.00 | SEK 19.28 | 59.02K |
| 2026-08-17 | SEK 19.78 | -0.80% | SEK 19.94 | SEK 20.00 | SEK 19.36 | 109.13K |
| 2026-08-14 | SEK 19.94 | -1.04% | SEK 20.10 | SEK 20.50 | SEK 19.36 | 124.77K |
| 2026-08-13 | SEK 20.15 | +4.40% | SEK 19.16 | SEK 20.60 | SEK 19.02 | 180.15K |
| 2026-08-12 | SEK 19.30 | +3.99% | SEK 18.80 | SEK 19.30 | SEK 18.46 | 176.14K |
| 2026-08-11 | SEK 18.56 | -1.38% | SEK 18.50 | SEK 19.00 | SEK 18.36 | 85.96K |
| 2026-08-10 | SEK 18.82 | +0.11% | SEK 18.64 | SEK 19.00 | SEK 18.26 | 68.09K |
| 2026-08-07 | SEK 18.80 | -1.78% | SEK 19.22 | SEK 19.44 | SEK 18.54 | 114.07K |
| 2026-08-06 | SEK 19.14 | -1.64% | SEK 19.54 | SEK 20.00 | SEK 19.14 | 93.80K |
| 2026-08-05 | SEK 19.46 | +1.88% | SEK 19.06 | SEK 20.15 | SEK 18.76 | 343.05K |
| 2026-08-04 | SEK 19.10 | +5.76% | SEK 17.88 | SEK 19.10 | SEK 17.84 | 97.31K |
| 2026-08-03 | SEK 18.06 | -1.10% | SEK 18.30 | SEK 18.40 | SEK 17.70 | 94.81K |
| 2026-07-31 | SEK 18.26 | +2.47% | SEK 17.98 | SEK 18.60 | SEK 17.74 | 145.82K |
| 2026-07-30 | SEK 17.82 | +2.41% | SEK 17.26 | SEK 18.20 | SEK 17.12 | 154.26K |
| 2026-07-29 | SEK 17.40 | +1.40% | SEK 17.24 | SEK 17.80 | SEK 17.08 | 195.10K |
| 2026-07-28 | SEK 17.16 | -6.02% | SEK 18.30 | SEK 18.30 | SEK 17.10 | 287.77K |
| 2026-07-27 | SEK 18.26 | -1.19% | SEK 18.72 | SEK 18.90 | SEK 18.12 | 97.91K |
| 2026-07-24 | SEK 18.48 | -0.11% | SEK 18.48 | SEK 18.98 | SEK 18.36 | 88.06K |
| 2026-07-23 | SEK 18.50 | -3.04% | SEK 19.20 | SEK 19.20 | SEK 18.26 | 108.39K |
| 2026-07-22 | SEK 19.08 | -1.24% | SEK 19.42 | SEK 19.80 | SEK 19.04 | 239.86K |
| 2026-07-21 | SEK 19.32 | +3.87% | SEK 18.50 | SEK 19.92 | SEK 18.30 | 273.49K |
| 2026-07-20 | SEK 18.60 | -5.49% | SEK 19.98 | SEK 20.95 | SEK 18.50 | 368.90K |
| 2026-07-17 | SEK 19.68 | +0.41% | SEK 19.42 | SEK 20.40 | SEK 19.38 | 130.83K |
| 2026-07-16 | SEK 19.60 | +0.41% | SEK 19.80 | SEK 20.25 | SEK 19.42 | 105.58K |
| 2026-07-15 | SEK 19.52 | -2.89% | SEK 20.20 | SEK 20.40 | SEK 19.38 | 127.57K |
| 2026-07-14 | SEK 20.10 | -4.74% | SEK 21.20 | SEK 21.35 | SEK 20.00 | 134.54K |
| 2026-07-13 | SEK 21.10 | -3.21% | SEK 21.80 | SEK 21.90 | SEK 21.05 | 204.99K |
| 2026-07-10 | SEK 21.80 | +2.11% | SEK 21.40 | SEK 23.50 | SEK 21.00 | 432.62K |
| 2026-07-09 | SEK 21.35 | +10.39% | SEK 19.46 | SEK 21.90 | SEK 19.00 | 422.18K |
| 2026-07-08 | SEK 19.34 | +0.21% | SEK 19.50 | SEK 20.00 | SEK 17.90 | 345.39K |
| 2026-07-07 | SEK 19.30 | +0.42% | SEK 19.16 | SEK 19.42 | SEK 18.40 | 366.96K |
| 2026-07-06 | SEK 19.22 | +1.59% | SEK 18.88 | SEK 19.78 | SEK 18.46 | 211.21K |
| 2026-07-03 | SEK 18.92 | +2.16% | SEK 18.52 | SEK 19.94 | SEK 18.20 | 202.46K |
| 2026-07-02 | SEK 18.52 | -6.56% | SEK 19.80 | SEK 20.00 | SEK 18.34 | 328.85K |
| 2026-07-01 | SEK 19.82 | -5.84% | SEK 21.15 | SEK 21.25 | SEK 18.90 | 580.56K |
| 2026-06-30 | SEK 21.05 | +14.40% | SEK 19.00 | SEK 22.25 | SEK 18.80 | 823.90K |
| 2026-06-29 | SEK 18.40 | +19.17% | SEK 15.68 | SEK 18.76 | SEK 15.50 | 603.71K |
| 2026-06-26 | SEK 15.44 | +0.92% | SEK 15.44 | SEK 16.38 | SEK 15.04 | 188.81K |
| 2026-06-25 | SEK 15.30 | +1.59% | SEK 14.50 | SEK 15.66 | SEK 14.50 | 256.37K |
| 2026-06-24 | SEK 15.06 | -0.92% | SEK 15.08 | SEK 16.20 | SEK 14.38 | 265.21K |
| 2026-06-23 | SEK 15.20 | +2.01% | SEK 14.88 | SEK 15.50 | SEK 13.98 | 454.04K |
| 2026-06-22 | SEK 14.90 | +27.79% | SEK 12.36 | SEK 14.96 | SEK 12.36 | 775.26K |
| 2026-06-18 | SEK 11.66 | +9.38% | SEK 10.66 | SEK 12.14 | SEK 10.50 | 517.06K |
| 2026-06-17 | SEK 10.66 | -3.44% | SEK 11.08 | SEK 11.30 | SEK 10.16 | 797.85K |
| 2026-06-16 | SEK 11.04 | -8.76% | SEK 12.12 | SEK 12.48 | SEK 11.04 | 868.47K |
| 2026-06-15 | SEK 12.10 | -16.55% | SEK 9.75 | SEK 13.34 | SEK 7.05 | 3.88M |
| 2026-06-12 | SEK 14.50 | +0.42% | SEK 14.88 | SEK 14.90 | SEK 14.02 | 287.34K |
| 2026-06-11 | SEK 14.44 | +2.41% | SEK 13.98 | SEK 14.74 | SEK 13.38 | 443.45K |
| 2026-06-10 | SEK 14.10 | -1.81% | SEK 14.90 | SEK 14.98 | SEK 13.40 | 394.16K |
| 2026-06-09 | SEK 14.36 | +4.82% | SEK 13.58 | SEK 15.32 | SEK 13.38 | 384.13K |
| 2026-06-08 | SEK 13.70 | +1.63% | SEK 13.40 | SEK 13.70 | SEK 12.90 | 290.71K |
| 2026-06-05 | SEK 13.48 | -1.03% | SEK 13.84 | SEK 13.84 | SEK 13.12 | 391.23K |
| 2026-06-04 | SEK 13.62 | -1.45% | SEK 13.90 | SEK 14.40 | SEK 13.48 | 281.27K |
| 2026-06-03 | SEK 13.82 | -0.72% | SEK 14.08 | SEK 14.38 | SEK 13.74 | 306.44K |
| 2026-06-02 | SEK 13.92 | -7.81% | SEK 15.20 | SEK 15.56 | SEK 13.80 | 689.14K |
| 2026-06-01 | SEK 15.10 | -13.32% | SEK 17.80 | SEK 18.20 | SEK 15.10 | 979.43K |
| 2026-05-29 | SEK 17.42 | +7.66% | SEK 16.24 | SEK 17.42 | SEK 16.06 | 566.12K |
| 2026-05-28 | SEK 16.18 | +1.51% | SEK 15.96 | SEK 16.62 | SEK 15.60 | 347.31K |
| 2026-05-27 | SEK 15.94 | +10.85% | SEK 14.40 | SEK 16.62 | SEK 14.40 | 553.89K |