Saniona AB (publ) (STO:SANION)
Sweden
· Delayed Price · Currency is SEK 14.38
-0.20 (-1.37%)
Mar 9, 2026, 5:29 PM CET
Saniona AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.18 | 14.44 | 13.72 | 14.44 | - | -0.96% | 817,460 |
| Mar 6, 2026 | 15.30 | 15.58 | 14.24 | 14.58 | 14.58 | -4.33% | 1,865,810 |
| Mar 5, 2026 | 16.50 | 16.52 | 15.02 | 15.24 | 15.24 | -6.96% | 1,360,688 |
| Mar 4, 2026 | 15.02 | 16.50 | 15.02 | 16.38 | 16.38 | 9.05% | 1,609,948 |
| Mar 3, 2026 | 16.00 | 16.10 | 14.94 | 15.02 | 15.02 | -7.97% | 2,531,102 |
| Mar 2, 2026 | 18.14 | 18.14 | 15.80 | 16.32 | 16.32 | -12.35% | 3,699,324 |
| Feb 27, 2026 | 19.58 | 20.45 | 18.38 | 18.62 | 18.62 | -4.90% | 1,843,857 |
| Feb 26, 2026 | 19.48 | 21.30 | 19.02 | 19.58 | 19.58 | -14.50% | 3,578,101 |
| Feb 25, 2026 | 23.05 | 23.50 | 22.55 | 22.90 | 22.90 | -1.29% | 634,652 |
| Feb 24, 2026 | 23.70 | 23.75 | 22.70 | 23.20 | 23.20 | -2.52% | 649,167 |
| Feb 23, 2026 | 24.85 | 25.00 | 23.65 | 23.80 | 23.80 | -4.42% | 453,191 |
| Feb 20, 2026 | 24.60 | 25.15 | 24.30 | 24.90 | 24.90 | 1.22% | 436,641 |
| Feb 19, 2026 | 25.05 | 25.40 | 24.50 | 24.60 | 24.60 | -1.60% | 453,283 |
| Feb 18, 2026 | 24.35 | 25.10 | 24.05 | 25.00 | 25.00 | 2.25% | 360,095 |
| Feb 17, 2026 | 24.10 | 24.55 | 23.20 | 24.45 | 24.45 | 1.24% | 455,372 |
| Feb 16, 2026 | 25.15 | 25.15 | 23.25 | 24.15 | 24.15 | -4.55% | 696,579 |
| Feb 13, 2026 | 24.85 | 25.45 | 24.35 | 25.30 | 25.30 | 1.81% | 417,145 |
| Feb 12, 2026 | 26.20 | 26.50 | 24.75 | 24.85 | 24.85 | -4.61% | 408,596 |
| Feb 11, 2026 | 25.80 | 26.70 | 25.50 | 26.05 | 26.05 | 1.96% | 569,046 |
| Feb 10, 2026 | 24.60 | 25.75 | 24.45 | 25.55 | 25.55 | 3.86% | 472,327 |
| Feb 9, 2026 | 24.20 | 24.85 | 24.20 | 24.60 | 24.60 | 1.23% | 423,952 |
| Feb 6, 2026 | 25.50 | 25.50 | 23.60 | 24.30 | 24.30 | -5.26% | 1,062,491 |
| Feb 5, 2026 | 27.05 | 27.05 | 25.40 | 25.65 | 25.65 | -5.18% | 710,529 |
| Feb 4, 2026 | 26.30 | 27.80 | 26.30 | 27.05 | 27.05 | 2.85% | 707,105 |
| Feb 3, 2026 | 26.60 | 26.60 | 25.35 | 26.30 | 26.30 | -0.57% | 563,583 |
| Feb 2, 2026 | 25.90 | 26.65 | 25.35 | 26.45 | 26.45 | 0.38% | 635,244 |
| Jan 30, 2026 | 26.95 | 27.50 | 26.30 | 26.35 | 26.35 | -2.41% | 604,216 |
| Jan 29, 2026 | 27.50 | 28.30 | 26.65 | 27.00 | 27.00 | -1.82% | 938,831 |
| Jan 28, 2026 | 26.95 | 27.60 | 26.50 | 27.50 | 27.50 | 2.61% | 647,427 |
| Jan 27, 2026 | 26.25 | 27.40 | 26.25 | 26.80 | 26.80 | 2.29% | 838,692 |
| Jan 26, 2026 | 25.00 | 26.85 | 24.85 | 26.20 | 26.20 | 4.59% | 1,318,997 |
| Jan 23, 2026 | 24.85 | 25.30 | 24.55 | 25.05 | 25.05 | 1.42% | 1,020,915 |
| Jan 22, 2026 | 23.05 | 24.80 | 23.05 | 24.70 | 24.70 | 7.39% | 1,267,556 |
| Jan 21, 2026 | 21.75 | 23.10 | 21.50 | 23.00 | 23.00 | 5.02% | 773,876 |
| Jan 20, 2026 | 21.20 | 22.10 | 20.65 | 21.90 | 21.90 | 3.30% | 661,514 |
| Jan 19, 2026 | 23.35 | 23.35 | 21.20 | 21.20 | 21.20 | -9.98% | 1,749,724 |
| Jan 16, 2026 | 22.45 | 23.65 | 21.95 | 23.55 | 23.55 | 5.37% | 1,410,153 |
| Jan 15, 2026 | 22.10 | 22.65 | 22.05 | 22.35 | 22.35 | 1.13% | 653,396 |
| Jan 14, 2026 | 21.20 | 22.15 | 21.05 | 22.10 | 22.10 | 3.76% | 821,146 |
| Jan 13, 2026 | 20.60 | 21.50 | 20.35 | 21.30 | 21.30 | 3.15% | 606,183 |
| Jan 12, 2026 | 21.25 | 21.25 | 20.40 | 20.65 | 20.65 | -2.82% | 567,381 |
| Jan 9, 2026 | 21.85 | 22.20 | 21.10 | 21.25 | 21.25 | -2.07% | 621,197 |
| Jan 8, 2026 | 21.55 | 22.70 | 21.45 | 21.70 | 21.70 | 2.36% | 1,449,382 |
| Jan 7, 2026 | 20.80 | 21.20 | 20.15 | 21.20 | 21.20 | 1.44% | 1,075,068 |
| Jan 5, 2026 | 21.10 | 21.25 | 20.30 | 20.90 | 20.90 | -0.95% | 583,173 |
| Jan 2, 2026 | 21.20 | 21.45 | 20.60 | 21.10 | 21.10 | -0.47% | 559,062 |
| Dec 30, 2025 | 21.00 | 21.25 | 20.40 | 21.20 | 21.20 | 0.71% | 602,634 |
| Dec 29, 2025 | 20.50 | 21.05 | 20.05 | 21.05 | 21.05 | 2.18% | 746,521 |
| Dec 23, 2025 | 21.45 | 21.80 | 19.90 | 20.60 | 20.60 | -4.19% | 1,428,190 |
| Dec 22, 2025 | 21.55 | 22.10 | 21.00 | 21.50 | 21.50 | - | 562,795 |
| Dec 19, 2025 | 20.55 | 21.60 | 20.55 | 21.50 | 21.50 | 4.88% | 826,721 |
| Dec 18, 2025 | 21.05 | 21.25 | 19.56 | 20.50 | 20.50 | -3.07% | 1,678,470 |
| Dec 17, 2025 | 21.95 | 22.40 | 20.75 | 21.15 | 21.15 | -3.64% | 1,173,495 |
| Dec 16, 2025 | 22.65 | 23.00 | 21.70 | 21.95 | 21.95 | -2.66% | 964,865 |
| Dec 15, 2025 | 21.90 | 22.65 | 21.25 | 22.55 | 22.55 | 2.97% | 1,044,586 |
| Dec 12, 2025 | 21.85 | 22.40 | 21.45 | 21.90 | 21.90 | 0.69% | 905,592 |
| Dec 11, 2025 | 21.10 | 22.10 | 20.80 | 21.75 | 21.75 | 3.08% | 1,339,544 |
| Dec 10, 2025 | 21.35 | 21.35 | 20.45 | 21.10 | 21.10 | -0.94% | 1,092,717 |
| Dec 9, 2025 | 19.98 | 21.35 | 19.98 | 21.30 | 21.30 | 6.50% | 1,920,613 |
| Dec 8, 2025 | 19.50 | 20.10 | 19.16 | 20.00 | 20.00 | 2.04% | 906,089 |
| Dec 5, 2025 | 19.36 | 20.15 | 19.20 | 19.60 | 19.60 | -0.61% | 1,461,404 |
| 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 |