Saniona AB (publ) (STO:SANION)
Sweden
· Delayed Price · Currency is SEK 19.60
-0.12 (-0.61%)
At close: Dec 5, 2025
Saniona AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.36 | 20.15 | 19.20 | 19.60 | 19.60 | -0.61% | 1,450,837 |
| Dec 4, 2025 | 19.04 | 19.82 | 18.90 | 19.72 | 19.72 | 2.18% | 1,276,059 |
| Dec 3, 2025 | 18.06 | 19.36 | 17.94 | 19.30 | 19.30 | 7.22% | 2,348,945 |
| Dec 2, 2025 | 18.02 | 18.18 | 16.98 | 18.00 | 18.00 | -0.11% | 1,501,288 |
| Dec 1, 2025 | 17.74 | 18.50 | 17.34 | 18.02 | 18.02 | 2.04% | 1,955,791 |
| Nov 28, 2025 | 17.42 | 17.92 | 16.76 | 17.66 | 17.66 | 0.68% | 2,142,879 |
| Nov 27, 2025 | 16.18 | 17.90 | 16.18 | 17.54 | 17.54 | 14.49% | 3,362,838 |
| Nov 26, 2025 | 15.78 | 15.88 | 15.28 | 15.32 | 15.32 | -2.79% | 830,411 |
| Nov 25, 2025 | 16.08 | 16.38 | 15.76 | 15.76 | 15.76 | -1.87% | 494,324 |
| Nov 24, 2025 | 16.08 | 16.44 | 15.58 | 16.06 | 16.06 | 0.63% | 673,189 |
| Nov 21, 2025 | 16.76 | 16.82 | 15.72 | 15.96 | 15.96 | -5.67% | 704,174 |
| Nov 20, 2025 | 17.16 | 17.38 | 16.74 | 16.92 | 16.92 | -1.51% | 648,364 |
| Nov 19, 2025 | 16.42 | 17.26 | 16.38 | 17.18 | 17.18 | 5.53% | 1,227,043 |
| Nov 18, 2025 | 16.10 | 16.56 | 15.98 | 16.28 | 16.28 | 0.37% | 721,376 |
| Nov 17, 2025 | 15.30 | 16.46 | 15.20 | 16.22 | 16.22 | 5.05% | 959,511 |
| Nov 14, 2025 | 14.96 | 15.70 | 14.70 | 15.44 | 15.44 | 3.49% | 922,526 |
| Nov 13, 2025 | 16.22 | 16.96 | 13.98 | 14.92 | 14.92 | -8.13% | 2,249,157 |
| Nov 12, 2025 | 16.20 | 16.36 | 15.64 | 16.24 | 16.24 | 0.25% | 538,966 |
| Nov 11, 2025 | 15.70 | 16.30 | 15.44 | 16.20 | 16.20 | 3.18% | 495,577 |
| Nov 10, 2025 | 15.64 | 16.00 | 15.24 | 15.70 | 15.70 | 0.90% | 395,089 |
| Nov 7, 2025 | 15.64 | 15.86 | 15.26 | 15.56 | 15.56 | -1.02% | 663,820 |
| Nov 6, 2025 | 16.60 | 16.78 | 15.62 | 15.72 | 15.72 | -5.30% | 1,138,818 |
| Nov 5, 2025 | 16.40 | 16.96 | 16.00 | 16.60 | 16.60 | 1.84% | 1,326,452 |
| Nov 4, 2025 | 16.00 | 16.48 | 15.82 | 16.30 | 16.30 | 2.77% | 1,294,467 |
| Nov 3, 2025 | 15.80 | 16.60 | 15.52 | 15.86 | 15.86 | 0.51% | 1,824,406 |
| Oct 31, 2025 | 14.82 | 15.96 | 14.82 | 15.78 | 15.78 | 6.62% | 849,286 |
| Oct 30, 2025 | 15.00 | 15.26 | 14.62 | 14.80 | 14.80 | -0.27% | 405,120 |
| Oct 29, 2025 | 14.66 | 15.26 | 14.28 | 14.84 | 14.84 | 0.95% | 688,334 |
| Oct 28, 2025 | 14.88 | 14.96 | 14.16 | 14.70 | 14.70 | -1.08% | 919,831 |
| Oct 27, 2025 | 16.10 | 16.36 | 14.74 | 14.86 | 14.86 | -6.31% | 1,870,305 |
| Oct 24, 2025 | 15.44 | 15.92 | 15.12 | 15.86 | 15.86 | 2.85% | 849,433 |
| Oct 23, 2025 | 14.56 | 15.70 | 14.56 | 15.42 | 15.42 | 6.20% | 1,174,038 |
| Oct 22, 2025 | 14.90 | 15.04 | 14.40 | 14.52 | 14.52 | -2.29% | 597,300 |
| Oct 21, 2025 | 15.02 | 15.12 | 14.72 | 14.86 | 14.86 | -1.33% | 576,719 |
| Oct 20, 2025 | 15.02 | 15.42 | 13.52 | 15.06 | 15.06 | 0.80% | 1,832,208 |
| Oct 17, 2025 | 15.20 | 15.36 | 14.36 | 14.94 | 14.94 | -0.66% | 1,085,536 |
| Oct 16, 2025 | 14.34 | 15.18 | 14.06 | 15.04 | 15.04 | 5.32% | 1,541,186 |
| Oct 15, 2025 | 12.62 | 14.50 | 12.62 | 14.28 | 14.28 | 14.24% | 3,265,032 |
| Oct 14, 2025 | 12.22 | 12.50 | 12.00 | 12.50 | 12.50 | 2.12% | 501,179 |
| Oct 13, 2025 | 12.18 | 12.62 | 12.00 | 12.24 | 12.24 | 0.99% | 511,379 |
| Oct 10, 2025 | 12.20 | 12.90 | 12.10 | 12.12 | 12.12 | 1.51% | 1,608,682 |
| Oct 9, 2025 | 12.36 | 12.62 | 11.00 | 11.94 | 11.94 | -2.61% | 1,836,607 |
| Oct 8, 2025 | 12.10 | 12.32 | 12.00 | 12.26 | 12.26 | 1.66% | 464,783 |
| Oct 7, 2025 | 11.90 | 12.28 | 11.68 | 12.06 | 12.06 | 2.20% | 869,493 |
| Oct 6, 2025 | 11.66 | 11.98 | 11.60 | 11.80 | 11.80 | 2.08% | 752,534 |
| Oct 3, 2025 | 11.72 | 11.78 | 11.36 | 11.56 | 11.56 | -1.87% | 701,547 |
| Oct 2, 2025 | 11.80 | 12.22 | 11.56 | 11.78 | 11.78 | 0.68% | 871,731 |
| Oct 1, 2025 | 11.50 | 11.92 | 11.48 | 11.70 | 11.70 | 0.17% | 568,962 |
| Sep 30, 2025 | 11.98 | 12.24 | 11.52 | 11.68 | 11.68 | -2.34% | 808,664 |
| Sep 29, 2025 | 12.28 | 12.70 | 11.78 | 11.96 | 11.96 | -2.61% | 881,327 |
| Sep 26, 2025 | 11.94 | 12.40 | 11.74 | 12.28 | 12.28 | 3.02% | 800,957 |
| Sep 25, 2025 | 11.76 | 12.30 | 11.60 | 11.92 | 11.92 | 4.56% | 1,295,507 |
| Sep 24, 2025 | 12.18 | 12.18 | 11.40 | 11.40 | 11.40 | -6.10% | 781,464 |
| Sep 23, 2025 | 12.34 | 12.70 | 12.14 | 12.14 | 12.14 | -1.14% | 422,912 |
| Sep 22, 2025 | 12.00 | 12.60 | 11.80 | 12.28 | 12.28 | 2.16% | 808,776 |
| Sep 19, 2025 | 11.72 | 12.30 | 11.72 | 12.02 | 12.02 | 2.56% | 747,424 |
| Sep 18, 2025 | 11.34 | 11.92 | 11.20 | 11.72 | 11.72 | 3.90% | 917,580 |
| Sep 17, 2025 | 11.80 | 11.88 | 11.10 | 11.28 | 11.28 | -3.92% | 952,614 |
| Sep 16, 2025 | 11.66 | 11.88 | 11.52 | 11.74 | 11.74 | 0.69% | 567,891 |
| Sep 15, 2025 | 12.06 | 12.30 | 11.66 | 11.66 | 11.66 | -2.02% | 620,743 |
| Sep 12, 2025 | 11.62 | 12.38 | 11.48 | 11.90 | 11.90 | 2.41% | 887,265 |
| Sep 11, 2025 | 11.94 | 11.98 | 11.54 | 11.62 | 11.62 | -1.86% | 704,969 |
| Sep 10, 2025 | 12.30 | 12.42 | 11.74 | 11.84 | 11.84 | -3.74% | 749,255 |
| Sep 9, 2025 | 12.70 | 12.76 | 12.26 | 12.30 | 12.30 | -3.61% | 730,046 |
| Sep 8, 2025 | 13.28 | 13.48 | 12.56 | 12.76 | 12.76 | -3.77% | 1,048,687 |
| Sep 5, 2025 | 13.52 | 13.60 | 12.90 | 13.26 | 13.26 | -1.34% | 1,295,591 |
| Sep 4, 2025 | 12.78 | 13.80 | 12.64 | 13.44 | 13.44 | 6.50% | 1,445,804 |
| Sep 3, 2025 | 12.38 | 13.16 | 12.38 | 12.62 | 12.62 | 2.60% | 703,548 |
| Sep 2, 2025 | 12.50 | 12.88 | 12.28 | 12.30 | 12.30 | -1.76% | 701,994 |
| Sep 1, 2025 | 13.16 | 13.16 | 12.34 | 12.52 | 12.52 | -5.15% | 1,821,609 |
| Aug 29, 2025 | 12.96 | 13.48 | 12.76 | 13.20 | 13.20 | -2.22% | 2,009,628 |
| Aug 28, 2025 | 12.80 | 14.88 | 12.60 | 13.50 | 13.50 | 1.05% | 3,899,665 |
| Aug 27, 2025 | 14.04 | 14.30 | 13.32 | 13.36 | 13.36 | -4.98% | 2,614,193 |
| Aug 26, 2025 | 12.36 | 14.16 | 12.24 | 14.06 | 14.06 | 14.50% | 3,633,968 |
| Aug 25, 2025 | 11.50 | 12.42 | 11.38 | 12.28 | 12.28 | 6.23% | 2,160,861 |
| Aug 22, 2025 | 11.60 | 11.90 | 11.18 | 11.56 | 11.56 | 0.17% | 1,468,077 |
| Aug 21, 2025 | 11.50 | 12.46 | 11.30 | 11.54 | 11.54 | -3.03% | 5,245,277 |
| Aug 20, 2025 | 8.17 | 12.92 | 8.10 | 11.90 | 11.90 | 45.83% | 9,562,562 |
| Aug 19, 2025 | 8.41 | 8.41 | 8.16 | 8.16 | 8.16 | -2.28% | 264,216 |
| Aug 18, 2025 | 8.03 | 8.40 | 8.03 | 8.35 | 8.35 | 0.97% | 364,054 |
| Aug 15, 2025 | 8.70 | 8.80 | 8.13 | 8.27 | 8.27 | -4.50% | 915,199 |
| Aug 14, 2025 | 8.68 | 8.95 | 8.55 | 8.66 | 8.66 | 0.46% | 408,658 |
| Aug 13, 2025 | 8.69 | 8.84 | 8.43 | 8.62 | 8.62 | -0.12% | 562,463 |
| Aug 12, 2025 | 8.92 | 8.92 | 8.61 | 8.63 | 8.63 | -3.58% | 431,351 |
| Aug 11, 2025 | 8.57 | 9.22 | 8.57 | 8.95 | 8.95 | 6.55% | 871,250 |
| Aug 8, 2025 | 8.64 | 8.71 | 8.40 | 8.40 | 8.40 | -2.21% | 446,937 |
| Aug 7, 2025 | 8.82 | 8.82 | 8.55 | 8.59 | 8.59 | -2.50% | 499,129 |
| Aug 6, 2025 | 8.90 | 9.01 | 8.81 | 8.81 | 8.81 | -1.01% | 215,994 |
| Aug 5, 2025 | 9.00 | 9.20 | 8.83 | 8.90 | 8.90 | -1.00% | 294,963 |
| Aug 4, 2025 | 9.19 | 9.29 | 8.95 | 8.99 | 8.99 | -1.64% | 338,481 |
| Aug 1, 2025 | 9.67 | 9.67 | 9.02 | 9.14 | 9.14 | -4.49% | 685,509 |
| Jul 31, 2025 | 8.66 | 10.08 | 8.66 | 9.57 | 9.57 | 12.32% | 2,189,081 |
| Jul 30, 2025 | 8.47 | 8.92 | 8.42 | 8.52 | 8.52 | -1.27% | 655,322 |
| Jul 29, 2025 | 8.84 | 8.84 | 8.41 | 8.63 | 8.63 | -1.26% | 543,470 |
| Jul 28, 2025 | 9.00 | 9.14 | 8.72 | 8.74 | 8.74 | -2.67% | 521,778 |
| Jul 25, 2025 | 9.05 | 9.40 | 8.96 | 8.98 | 8.98 | -0.66% | 458,521 |
| Jul 24, 2025 | 9.44 | 9.58 | 9.01 | 9.04 | 9.04 | -3.52% | 565,906 |
| Jul 23, 2025 | 8.64 | 9.61 | 8.64 | 9.37 | 9.37 | 9.08% | 864,721 |
| Jul 22, 2025 | 8.22 | 8.80 | 8.20 | 8.59 | 8.59 | 4.37% | 844,096 |
| Jul 21, 2025 | 8.75 | 8.76 | 8.18 | 8.23 | 8.23 | -5.94% | 1,102,528 |