SynAct Pharma AB SYNACT
OMXSTO · İsveç · Sağlık Teknolojisi
SEK 17,18-0,32 (-%1,83)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |