SynAct Pharma AB

SYNACT
🏛️ sweden →
22.45
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 80.05 82.00 78.05 81.50 0.1M
2022-12-29 75.00 81.30 73.80 80.85 0.1M
2022-12-28 79.90 80.05 75.20 75.35 0.1M
2022-12-27 83.40 86.75 79.80 79.80 0.1M
2022-12-23 86.00 89.40 83.45 83.45 0.1M
2022-12-22 86.80 88.00 84.40 86.00 0.1M
2022-12-21 86.00 87.00 84.95 86.95 0.1M
2022-12-20 79.90 87.00 79.20 87.00 0.1M
2022-12-19 83.00 84.25 78.30 80.50 0.1M
2022-12-16 82.95 88.70 81.05 83.00 0.1M
2022-12-15 91.00 93.10 83.85 83.85 0.3M
2022-12-14 91.20 95.50 86.15 93.10 0.2M
2022-12-13 82.50 96.20 79.00 93.95 0.4M
2022-12-12 71.90 84.80 65.00 82.00 0.4M
2022-12-09 73.70 79.25 72.05 75.00 0.2M
2022-12-08 70.70 73.80 67.45 73.70 0.1M
2022-12-07 67.85 70.95 66.35 70.75 0.1M
2022-12-06 67.30 68.15 65.30 68.00 0.1M
2022-12-05 64.00 67.55 63.40 67.40 0.1M
2022-12-02 62.25 64.85 60.45 64.00 0.1M
2022-12-01 63.45 63.50 58.35 62.40 0.1M
2022-11-30 54.50 63.30 54.10 63.30 0.1M
2022-11-29 55.25 55.35 53.35 54.50 0.1M
2022-11-28 55.00 55.65 54.45 55.25 0.0M
2022-11-25 54.60 56.00 54.00 55.65 0.0M
2022-11-24 54.15 54.90 53.15 54.90 0.0M
2022-11-23 53.75 55.00 53.40 54.15 0.0M
2022-11-22 54.30 54.30 53.35 53.75 0.0M
2022-11-21 55.40 55.40 53.80 54.35 0.0M
2022-11-18 56.00 56.25 54.00 55.45 0.0M
2022-11-17 54.50 56.25 52.05 56.00 0.1M
2022-11-16 56.00 56.00 53.10 54.60 0.0M
2022-11-15 56.65 56.70 55.25 56.15 0.0M
2022-11-14 56.20 57.00 54.25 56.70 0.1M
2022-11-11 55.05 57.75 54.00 56.20 0.1M
2022-11-10 54.75 55.00 53.05 54.55 0.0M
2022-11-09 55.25 55.25 53.35 54.80 0.1M
2022-11-08 56.50 57.00 55.00 55.50 0.0M
2022-11-07 58.20 58.35 55.05 56.45 0.1M
2022-11-04 63.05 63.45 56.20 58.20 0.2M
2022-11-03 68.05 68.05 62.50 63.45 0.1M
2022-11-02 66.20 68.35 65.25 68.20 0.1M
2022-11-01 64.20 70.90 64.15 66.50 0.4M
2022-10-31 59.90 60.85 56.10 57.60 0.1M
2022-10-28 53.00 60.00 52.30 59.90 0.1M
2022-10-27 50.50 54.85 50.05 53.15 0.1M
2022-10-26 49.80 51.50 48.84 51.00 0.1M
2022-10-25 49.34 49.92 48.50 49.58 0.0M
2022-10-24 50.05 50.85 48.60 49.10 0.1M
2022-10-21 49.38 50.35 48.48 49.88 0.0M
2022-10-20 50.00 50.00 48.50 49.38 0.0M
2022-10-19 50.50 51.25 50.00 50.15 0.0M
2022-10-18 49.70 51.85 49.06 51.55 0.0M
2022-10-17 49.80 50.70 48.94 49.76 0.0M
2022-10-14 48.40 50.95 48.18 49.96 0.0M
2022-10-13 48.90 48.90 47.42 48.40 0.0M
2022-10-12 48.90 49.50 48.12 49.02 0.0M
2022-10-11 48.86 49.30 47.20 48.96 0.0M
2022-10-10 47.80 49.42 47.50 48.86 0.0M
2022-10-07 48.84 48.84 47.50 47.74 0.0M
2022-10-06 48.00 49.00 47.62 48.34 0.0M
2022-10-05 48.28 49.24 47.70 48.00 0.0M
2022-10-04 49.96 50.40 48.14 48.28 0.1M
2022-10-03 52.55 52.55 48.60 49.56 0.1M
2022-09-30 50.35 53.00 49.24 51.80 0.1M
2022-09-29 47.00 51.90 46.02 50.50 0.1M
2022-09-28 48.00 48.70 44.62 47.00 0.1M
2022-09-27 46.50 49.96 46.50 47.78 0.1M
2022-09-26 46.30 47.50 45.14 45.78 0.1M
2022-09-23 47.04 48.64 45.16 46.38 0.1M
2022-09-22 47.00 47.48 45.12 47.00 0.1M
2022-09-21 45.82 48.60 44.56 47.02 0.1M
2022-09-20 47.60 48.94 44.52 45.86 0.0M
2022-09-19 50.15 50.15 47.20 47.60 0.1M
2022-09-16 49.60 51.75 49.10 50.15 0.1M
2022-09-15 50.35 51.30 49.52 49.62 0.0M
2022-09-14 52.10 53.95 49.90 50.65 0.0M
2022-09-13 53.00 53.90 50.55 52.15 0.1M
2022-09-12 55.30 55.80 52.00 52.60 0.0M
2022-09-09 52.45 57.20 51.80 55.25 0.1M
2022-09-08 55.15 56.35 51.05 52.50 0.1M
2022-09-07 53.20 55.90 53.10 55.15 0.0M
2022-09-06 54.00 55.90 53.30 53.30 0.0M
2022-09-05 54.95 55.00 52.00 54.85 0.1M
2022-09-02 59.15 61.60 55.80 56.05 0.1M
2022-09-01 62.95 62.95 58.05 59.20 0.1M
2022-08-31 61.20 63.10 60.20 63.00 0.0M
2022-08-30 61.35 63.35 59.75 61.15 0.1M
2022-08-29 62.35 62.35 59.20 61.35 0.1M
2022-08-26 67.00 67.00 62.00 62.85 0.0M
2022-08-25 65.80 68.85 63.00 65.30 0.1M
2022-08-24 60.50 65.35 58.50 64.80 0.1M
2022-08-23 63.45 66.95 58.45 60.50 0.1M
2022-08-22 65.00 65.75 63.15 63.75 0.1M
2022-08-19 66.75 67.30 65.00 65.00 0.0M
2022-08-18 67.40 67.80 65.80 66.80 0.0M
2022-08-17 70.55 70.75 66.00 67.60 0.1M
2022-08-16 65.40 71.30 65.00 70.55 0.1M
2022-08-15 67.15 67.20 63.50 65.40 0.1M
2022-08-12 68.25 72.00 66.10 67.35 0.1M
2022-08-11 66.05 69.20 66.05 68.20 0.0M
2022-08-10 67.10 68.85 65.00 66.00 0.0M
2022-08-09 68.00 69.70 61.05 67.25 0.1M
2022-08-08 70.60 71.70 66.20 67.35 0.1M
2022-08-05 71.90 72.90 69.00 70.80 0.1M
2022-08-04 71.25 73.95 69.70 73.00 0.1M
2022-08-03 71.90 73.65 68.00 71.10 0.1M
2022-08-02 75.10 76.15 70.55 72.00 0.1M
2022-08-01 75.20 76.85 72.15 75.10 0.1M
2022-07-29 75.85 83.20 74.00 75.50 0.1M
2022-07-28 75.15 76.45 72.30 75.90 0.1M
2022-07-27 75.75 76.35 71.00 75.15 0.1M
2022-07-26 74.60 76.95 71.00 75.80 0.1M
2022-07-25 79.00 80.50 73.40 75.00 0.1M
2022-07-22 81.95 83.95 79.00 79.00 0.1M
2022-07-21 78.40 82.00 77.10 82.00 0.1M
2022-07-20 80.80 85.00 76.30 78.05 0.1M
2022-07-19 79.25 81.40 70.00 80.85 0.2M
2022-07-18 96.80 99.85 78.80 79.25 0.2M
2022-07-15 102.00 102.00 93.15 96.80 0.1M
2022-07-14 109.80 110.70 101.60 102.90 0.1M
2022-07-13 103.20 109.60 98.00 109.60 0.2M
2022-07-12 93.00 103.90 92.00 103.20 0.1M
2022-07-11 91.40 94.60 88.50 93.70 0.1M
2022-07-08 87.80 90.75 83.00 87.45 0.1M
2022-07-07 80.40 87.95 79.25 86.65 0.1M
2022-07-06 79.75 81.15 76.20 80.65 0.1M
2022-07-05 83.15 83.90 74.15 79.75 0.2M
2022-07-04 80.00 84.90 77.90 83.90 0.3M
2022-07-01 70.60 77.00 68.00 76.40 0.2M
2022-06-30 69.70 71.30 66.05 70.80 0.3M
2022-06-29 71.00 74.00 59.20 65.00 0.3M
2022-06-28 49.80 70.30 49.80 68.00 0.4M
2022-06-27 42.68 47.94 42.00 47.94 0.1M
2022-06-23 39.28 42.68 38.70 42.50 0.1M
2022-06-22 41.72 41.72 37.00 38.98 0.2M
2022-06-21 43.50 43.50 41.10 41.72 0.0M
2022-06-20 44.40 44.88 42.08 42.72 0.0M
2022-06-17 43.92 44.80 43.00 43.88 0.0M
2022-06-16 42.80 44.00 41.60 43.40 0.0M
2022-06-15 44.98 45.00 42.00 42.96 0.1M
2022-06-14 45.78 45.78 43.70 45.00 0.1M
2022-06-13 47.98 47.98 45.84 46.00 0.1M
2022-06-10 48.98 48.98 47.62 48.00 0.1M
2022-06-09 49.58 49.58 48.66 49.18 0.0M
2022-06-08 49.92 49.92 48.90 49.60 0.0M
2022-06-07 48.06 49.94 48.00 49.94 0.1M
2022-06-03 48.44 48.98 47.50 48.10 0.0M
2022-06-02 49.32 49.78 48.00 48.52 0.0M
2022-06-01 49.86 49.94 48.50 49.32 0.0M
2022-05-31 50.80 50.80 49.14 49.86 0.1M
2022-05-30 51.35 51.35 50.05 50.80 0.1M
2022-05-27 52.40 52.90 50.55 51.50 0.1M
2022-05-25 51.30 52.40 51.30 52.30 0.0M
2022-05-24 50.40 52.40 50.00 51.00 0.0M
2022-05-23 49.40 51.00 49.20 50.40 0.0M
2022-05-20 49.14 49.80 49.00 49.00 0.0M
2022-05-19 53.00 53.00 48.52 49.06 0.1M
2022-05-18 52.90 53.00 50.05 51.50 0.1M
2022-05-17 52.35 53.10 50.65 53.10 0.0M
2022-05-16 50.50 53.00 49.58 50.35 0.0M
2022-05-13 46.40 50.15 46.40 49.58 0.1M
2022-05-12 46.00 46.58 45.24 46.40 0.0M
2022-05-11 46.92 47.88 46.00 46.78 0.1M
2022-05-10 47.86 47.88 46.00 46.90 0.0M
2022-05-09 48.34 48.36 47.10 47.88 0.0M
2022-05-06 49.96 49.96 47.52 48.36 0.0M
2022-05-05 52.05 52.95 49.00 49.98 0.1M
2022-05-04 52.10 59.20 48.50 50.50 0.2M
2022-05-03 51.05 52.25 51.00 51.65 0.1M
2022-05-02 48.98 52.00 48.04 50.40 0.1M
2022-04-29 48.46 48.50 46.06 48.50 0.1M
2022-04-28 50.95 50.95 48.00 48.50 0.1M
2022-04-27 54.00 54.50 50.20 51.65 0.1M
2022-04-26 59.00 59.00 52.50 53.80 0.2M
2022-04-25 62.00 62.00 60.10 60.25 0.0M
2022-04-22 63.50 63.50 62.10 62.50 0.0M
2022-04-21 63.80 64.00 62.60 63.50 0.0M
2022-04-20 63.25 64.30 63.25 63.80 0.1M
2022-04-19 63.15 65.00 62.50 63.20 0.1M
2022-04-14 63.30 63.30 62.90 63.15 0.0M
2022-04-13 63.40 63.45 62.55 63.35 0.0M
2022-04-12 63.60 63.95 62.75 63.25 0.1M
2022-04-11 65.00 65.45 63.45 63.45 0.0M
2022-04-08 65.95 65.95 64.50 65.00 0.1M
2022-04-07 65.85 66.00 65.05 66.00 0.0M
2022-04-06 64.50 66.00 64.35 65.90 0.1M
2022-04-05 66.00 66.90 64.30 64.45 0.0M
2022-04-04 64.00 65.35 63.50 64.95 0.1M
2022-04-01 65.20 65.20 63.50 63.70 0.1M
2022-03-31 66.59 68.08 65.40 66.39 0.1M
2022-03-30 67.49 68.88 65.79 67.19 0.1M
2022-03-29 70.37 71.47 65.30 66.69 0.3M
2022-03-28 82.62 84.61 67.19 68.18 0.8M
2022-03-25 100.33 101.13 98.94 100.13 0.0M
2022-03-24 98.64 100.33 97.85 99.44 0.0M
2022-03-23 100.53 101.73 98.04 98.14 0.1M
2022-03-22 99.74 102.52 98.34 99.54 0.1M
2022-03-21 107.10 107.10 98.54 100.13 0.1M
2022-03-18 108.70 109.49 104.91 105.31 0.0M
2022-03-17 107.50 113.07 107.50 107.50 0.0M
2022-03-16 102.13 107.30 102.13 106.70 0.1M
2022-03-15 101.93 103.32 98.94 102.13 0.0M
2022-03-14 99.74 103.92 99.54 102.13 0.0M
2022-03-11 98.54 100.13 97.55 99.74 0.0M
2022-03-10 98.04 99.54 96.55 98.54 0.0M
2022-03-09 92.37 97.45 89.58 96.55 0.1M
2022-03-08 87.20 94.36 86.80 89.58 0.0M
2022-03-07 88.89 89.78 83.61 87.49 0.1M
2022-03-04 91.57 94.26 87.59 89.88 0.1M
2022-03-03 95.36 99.34 91.38 91.57 0.1M
2022-03-02 97.25 99.14 94.06 94.66 0.0M
2022-03-01 100.93 102.32 96.55 97.05 0.0M
2022-02-28 98.44 105.71 95.06 100.53 0.1M
2022-02-25 94.06 102.52 94.06 101.13 0.1M
2022-02-24 90.58 97.55 85.60 93.47 0.1M
2022-02-23 92.57 107.50 92.57 99.54 0.1M
2022-02-22 88.99 95.56 83.21 91.57 0.2M
2022-02-21 102.13 104.51 91.87 92.57 0.1M
2022-02-18 106.90 106.90 100.13 100.73 0.1M
2022-02-17 109.89 111.88 105.51 106.90 0.0M
2022-02-16 107.50 112.28 107.50 109.89 0.1M
2022-02-15 103.12 109.29 101.53 107.30 0.1M
2022-02-14 109.49 109.49 101.13 103.32 0.2M
2022-02-11 112.48 117.85 108.89 110.69 0.1M
2022-02-10 116.46 119.45 115.26 118.45 0.0M
2022-02-09 115.86 120.44 115.66 116.86 0.0M
2022-02-08 118.45 118.45 112.68 115.66 0.0M
2022-02-07 120.04 121.44 117.85 118.45 0.0M
2022-02-04 122.43 123.03 119.45 119.45 0.0M
2022-02-03 122.63 124.42 121.64 122.43 0.0M
2022-02-02 120.64 126.21 120.64 122.63 0.0M
2022-02-01 120.84 122.63 120.04 120.64 0.0M
2022-01-31 121.44 124.02 120.44 120.64 0.0M
2022-01-28 116.46 123.03 116.26 119.84 0.1M
2022-01-27 116.46 119.05 114.87 116.46 0.0M
2022-01-26 118.45 121.04 115.26 117.65 0.0M
2022-01-25 114.67 121.64 114.67 117.85 0.1M
2022-01-24 123.63 123.82 112.68 113.67 0.1M
2022-01-21 126.21 126.21 121.24 123.63 0.1M
2022-01-20 122.63 129.20 122.63 127.21 0.0M
2022-01-19 120.44 124.02 113.27 122.43 0.1M
2022-01-18 127.21 127.41 117.45 120.44 0.1M
2022-01-17 131.79 131.79 121.64 127.21 0.1M
2022-01-14 135.57 135.77 130.79 132.39 0.0M
2022-01-13 137.56 139.35 134.77 135.97 0.0M
2022-01-12 136.57 139.75 135.17 137.36 0.0M
2022-01-11 135.37 139.35 132.39 136.96 0.0M
2022-01-10 139.35 140.55 132.98 135.77 0.1M
2022-01-07 142.14 142.14 138.36 138.36 0.0M
2022-01-05 141.54 142.94 140.95 142.14 0.0M
2022-01-04 141.34 141.74 140.35 141.54 0.1M
2022-01-03 141.74 143.33 139.95 141.94 0.0M