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
2025-10-06 23.20 23.80 22.20 22.45 0.2M
2025-10-03 23.55 23.85 22.90 22.90 0.2M
2025-10-02 24.25 24.80 23.30 23.55 0.3M
2025-10-01 22.25 24.70 22.15 24.25 0.6M
2025-09-30 21.95 22.60 21.35 22.35 0.2M
2025-09-29 21.20 22.45 21.20 21.90 0.3M
2025-09-26 21.00 21.40 20.50 21.00 0.1M
2025-09-25 20.95 21.50 20.60 20.80 0.1M
2025-09-24 20.35 21.15 19.80 20.85 0.1M
2025-09-23 19.84 20.50 19.54 20.30 0.2M
2025-09-22 19.80 20.10 19.36 19.82 0.1M
2025-09-19 20.10 20.50 19.62 19.64 0.1M
2025-09-18 20.95 20.95 19.90 19.90 0.1M
2025-09-17 19.66 21.15 19.66 20.90 0.2M
2025-09-16 18.16 20.30 18.12 19.64 0.3M
2025-09-15 19.04 19.06 17.96 18.26 0.2M
2025-09-12 19.06 19.30 18.36 18.88 0.1M
2025-09-11 19.22 19.56 18.50 19.04 0.2M
2025-09-10 19.76 20.40 18.98 18.98 0.2M
2025-09-09 20.50 20.50 19.32 19.78 0.2M
2025-09-08 20.80 21.80 19.80 20.70 1.1M
2025-09-05 17.94 19.30 17.58 19.02 0.7M
2025-09-04 17.88 18.00 17.50 17.94 0.1M
2025-09-03 17.72 18.10 17.56 17.78 0.1M
2025-09-02 18.30 18.30 17.66 17.68 0.1M
2025-09-01 17.82 18.44 17.82 18.24 0.1M
2025-08-29 17.80 18.32 17.70 17.80 0.1M
2025-08-28 18.06 18.08 17.70 17.74 0.1M
2025-08-27 17.90 18.26 17.64 18.00 0.2M
2025-08-26 18.58 18.82 17.82 17.86 0.2M
2025-08-25 18.00 18.92 18.00 18.44 0.1M
2025-08-22 17.98 18.28 17.80 17.94 0.1M
2025-08-21 17.92 18.40 17.64 17.94 0.1M
2025-08-20 18.34 18.46 17.76 17.88 0.2M
2025-08-19 18.60 18.64 18.04 18.22 0.1M
2025-08-18 18.76 18.98 18.40 18.58 0.1M
2025-08-15 18.64 18.78 17.98 18.56 0.2M
2025-08-14 19.00 19.24 18.80 18.94 0.2M
2025-08-13 19.66 19.88 19.10 19.10 0.1M
2025-08-12 19.20 19.96 19.20 19.46 0.1M
2025-08-11 19.20 19.38 18.80 19.10 0.2M
2025-08-08 19.90 20.20 19.24 19.26 0.2M
2025-08-07 19.60 20.00 19.26 19.70 0.1M
2025-08-06 19.90 20.35 19.58 19.60 0.1M
2025-08-05 20.30 20.70 19.74 19.90 0.2M
2025-08-04 20.95 21.40 19.84 20.10 0.2M
2025-08-01 22.10 22.10 20.80 21.00 0.2M
2025-07-31 22.00 22.65 21.75 22.10 0.1M
2025-07-30 21.90 22.15 21.60 22.00 0.1M
2025-07-29 21.95 21.95 21.95 21.95 0.1M
2025-07-28 21.65 22.15 21.50 21.95 0.1M
2025-07-25 20.30 22.15 20.30 21.50 0.3M
2025-07-24 20.10 20.45 19.90 20.30 0.1M
2025-07-23 20.00 20.70 19.58 19.96 0.2M
2025-07-22 20.60 20.75 19.86 19.96 0.1M
2025-07-21 21.80 21.90 20.65 20.85 0.1M
2025-07-18 21.35 22.00 21.30 21.80 0.1M
2025-07-17 21.45 21.65 21.05 21.25 0.1M
2025-07-16 21.05 21.60 20.15 21.35 0.1M
2025-07-15 21.95 23.00 20.85 21.15 0.4M
2025-07-14 21.45 22.00 20.80 21.85 0.1M
2025-07-11 21.05 21.80 20.65 21.80 0.1M
2025-07-10 21.65 21.65 20.80 21.35 0.1M
2025-07-09 20.10 22.30 19.60 21.60 0.3M
2025-07-08 20.00 20.65 19.90 20.10 0.1M
2025-07-07 21.50 21.50 19.72 20.00 0.2M
2025-07-04 21.25 22.30 19.96 21.20 0.4M
2025-07-03 18.94 21.50 18.74 21.20 0.2M
2025-07-02 18.70 18.98 18.08 18.94 0.1M
2025-07-01 19.02 19.40 18.46 18.56 0.1M
2025-06-30 18.86 19.34 18.40 19.16 0.2M
2025-06-27 18.68 19.16 18.24 18.70 0.2M
2025-06-26 18.12 18.70 18.02 18.52 0.3M
2025-06-25 16.58 17.70 16.56 17.68 0.2M
2025-06-24 16.22 16.70 16.14 16.44 0.1M
2025-06-23 15.70 16.58 15.50 16.24 0.2M
2025-06-19 16.24 16.40 15.62 15.96 0.1M
2025-06-18 16.44 16.48 15.60 16.00 0.1M
2025-06-17 16.54 16.80 16.10 16.24 0.1M
2025-06-16 16.68 16.70 16.00 16.60 0.2M
2025-06-13 16.70 17.22 16.40 16.82 0.1M
2025-06-12 17.00 17.24 16.56 16.98 0.1M
2025-06-11 16.92 17.28 16.64 17.00 0.1M
2025-06-10 17.50 17.50 16.74 16.84 0.2M
2025-06-09 18.72 18.72 17.40 17.48 0.1M
2025-06-05 18.70 19.18 18.50 18.72 0.2M
2025-06-04 18.20 19.12 17.50 18.70 0.7M
2025-06-03 15.30 16.00 15.08 15.92 0.1M
2025-06-02 14.02 15.70 13.74 15.42 0.6M
2025-05-30 15.16 15.32 13.40 13.98 0.5M
2025-05-28 15.28 15.78 14.80 15.16 0.2M
2025-05-27 18.22 18.36 15.00 15.44 1.4M
2025-05-26 18.60 19.18 18.58 18.98 0.4M
2025-05-23 17.98 18.52 17.84 18.12 0.1M
2025-05-22 17.98 18.30 17.82 18.04 0.1M
2025-05-21 18.48 18.80 17.88 17.92 0.4M
2025-05-20 17.96 19.06 17.76 18.40 0.3M
2025-05-19 18.02 18.22 17.46 17.96 0.3M
2025-05-16 18.84 18.84 18.12 18.40 0.1M
2025-05-15 18.98 19.66 18.12 18.58 0.2M
2025-05-14 18.36 19.20 18.10 18.82 0.1M
2025-05-13 18.98 18.98 18.12 18.26 0.1M
2025-05-12 18.60 19.00 17.96 18.74 0.2M
2025-05-09 19.00 19.16 18.52 18.82 0.2M
2025-05-08 19.72 19.72 18.50 19.28 0.3M
2025-05-07 21.20 21.20 19.50 19.70 0.3M
2025-05-06 22.85 22.85 20.95 21.35 0.3M
2025-05-05 23.15 23.15 21.55 22.40 0.2M
2025-05-02 20.10 23.45 19.94 23.15 0.5M
2025-04-30 19.32 20.20 19.02 20.10 0.1M
2025-04-29 19.92 19.92 18.96 19.34 0.1M
2025-04-28 20.00 20.50 19.24 19.94 0.1M
2025-04-25 18.18 19.96 18.02 19.96 0.3M
2025-04-24 18.24 18.24 17.58 18.06 0.1M
2025-04-23 18.90 19.18 17.82 18.00 0.1M
2025-04-22 18.92 18.96 17.88 18.48 0.2M
2025-04-17 18.76 19.00 18.32 18.90 0.0M
2025-04-16 19.02 19.06 18.26 18.56 0.1M
2025-04-15 19.04 19.42 18.82 19.06 0.1M
2025-04-14 19.88 19.90 18.50 19.02 0.2M
2025-04-11 20.05 20.60 18.90 19.60 0.3M
2025-04-10 19.20 20.50 18.52 19.86 0.4M
2025-04-09 18.08 19.12 17.40 17.68 0.2M
2025-04-08 17.52 18.68 17.52 18.20 0.2M
2025-04-07 16.40 17.90 14.80 17.42 0.3M
2025-04-04 17.86 17.93 16.59 16.92 0.2M
2025-04-03 17.75 18.69 17.17 17.94 0.2M
2025-04-02 17.18 18.22 17.00 18.00 0.2M
2025-04-01 15.76 17.28 15.59 17.18 0.4M
2025-03-31 15.71 15.85 15.30 15.80 0.1M
2025-03-28 15.79 16.35 15.40 15.97 0.1M
2025-03-27 15.50 15.79 15.30 15.79 0.1M
2025-03-26 15.85 16.15 15.41 15.50 0.1M
2025-03-25 15.30 16.34 14.99 15.82 0.1M
2025-03-24 15.40 15.68 15.20 15.25 0.0M
2025-03-21 15.87 15.89 15.00 15.33 0.2M
2025-03-20 16.31 16.73 15.83 15.85 0.1M
2025-03-19 16.46 16.50 15.90 16.05 0.1M
2025-03-18 16.01 16.76 15.91 16.31 0.1M
2025-03-17 17.09 17.56 16.15 16.58 0.1M
2025-03-14 16.57 16.93 15.96 16.50 0.1M
2025-03-13 16.33 17.08 15.80 16.51 0.1M
2025-03-12 15.35 16.60 15.35 16.15 0.1M
2025-03-11 16.06 16.15 15.14 15.35 0.2M
2025-03-10 17.09 17.11 15.95 16.00 0.3M
2025-03-07 18.40 18.40 17.09 17.09 0.2M
2025-03-06 18.18 18.49 17.80 18.24 0.1M
2025-03-05 17.61 18.30 16.90 18.10 0.2M
2025-03-04 18.70 19.50 17.00 17.37 0.4M
2025-03-03 18.85 19.69 17.71 18.25 0.2M
2025-02-28 17.99 19.63 17.62 18.69 0.4M
2025-02-27 17.35 18.31 17.31 18.00 0.1M
2025-02-26 17.89 18.01 16.90 17.27 0.2M
2025-02-25 16.80 17.90 16.68 17.33 0.2M
2025-02-24 18.02 18.02 16.74 16.80 0.2M
2025-02-21 18.70 19.20 17.72 17.85 0.2M
2025-02-20 18.00 19.50 18.00 18.49 0.5M
2025-02-19 16.21 17.94 16.01 17.64 0.3M
2025-02-18 15.45 16.77 15.25 16.20 0.2M
2025-02-17 15.89 15.99 15.20 15.63 0.1M
2025-02-14 15.44 16.00 15.28 15.80 0.1M
2025-02-13 15.82 15.99 15.11 15.44 0.1M
2025-02-12 16.15 16.89 15.10 15.61 0.2M
2025-02-11 15.49 16.29 14.39 15.78 0.2M
2025-02-10 16.87 17.37 15.20 15.51 0.3M
2025-02-07 16.94 17.65 16.00 16.70 0.3M
2025-02-06 16.45 18.37 16.04 16.72 0.6M
2025-02-05 14.83 16.10 14.81 16.01 0.4M
2025-02-04 14.24 15.28 13.60 14.75 0.2M
2025-02-03 14.20 14.33 13.43 14.24 0.3M
2025-01-31 13.80 14.70 13.38 14.27 0.4M
2025-01-30 12.70 13.90 12.70 13.90 0.3M
2025-01-29 12.04 12.72 12.04 12.59 0.2M
2025-01-28 11.38 12.26 11.18 12.03 0.2M
2025-01-27 11.04 11.38 10.90 11.38 0.1M
2025-01-24 11.10 11.30 10.87 11.05 0.1M
2025-01-23 10.70 10.86 10.61 10.86 0.1M
2025-01-22 11.04 11.37 10.59 10.70 0.1M
2025-01-21 10.65 11.05 10.51 11.03 0.1M
2025-01-20 10.52 11.18 10.47 10.65 0.2M
2025-01-17 10.01 10.90 9.80 10.49 0.4M
2025-01-16 10.30 10.53 10.10 10.28 0.1M
2025-01-15 10.39 10.50 9.96 10.12 0.2M
2025-01-14 10.96 11.00 9.78 10.33 0.2M
2025-01-13 11.32 11.80 10.57 10.92 0.1M
2025-01-10 11.71 12.73 11.09 11.09 0.2M
2025-01-09 11.60 12.50 11.55 11.71 0.2M
2025-01-08 10.66 11.75 10.66 11.20 0.2M
2025-01-07 9.14 10.93 9.14 10.60 0.2M
2025-01-03 9.27 9.27 9.03 9.20 0.1M
2025-01-02 8.91 9.60 8.91 9.35 0.2M