SynAct Pharma AB (STO:SYNACT)
Sweden
· Delayed Price · Currency is SEK 17.94
+0.04 (0.22%)
Mar 6, 2026, 5:14 PM CET
SynAct Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.16 | 18.44 | 17.74 | 17.90 | 17.90 | -1.43% | 177,488 |
| Mar 4, 2026 | 17.80 | 18.20 | 17.38 | 18.16 | 18.16 | 2.02% | 204,013 |
| Mar 3, 2026 | 18.20 | 18.36 | 17.50 | 17.80 | 17.80 | -5.82% | 419,266 |
| Mar 2, 2026 | 19.40 | 19.50 | 18.66 | 18.90 | 18.90 | -4.06% | 128,344 |
| Feb 27, 2026 | 19.66 | 20.00 | 19.40 | 19.70 | 19.70 | 0.51% | 57,658 |
| Feb 26, 2026 | 19.58 | 19.68 | 19.02 | 19.60 | 19.60 | 0.31% | 64,160 |
| Feb 25, 2026 | 19.00 | 19.66 | 18.92 | 19.54 | 19.54 | 3.06% | 71,591 |
| Feb 24, 2026 | 18.76 | 19.08 | 18.50 | 18.96 | 18.96 | 1.07% | 86,608 |
| Feb 23, 2026 | 19.70 | 19.78 | 18.70 | 18.76 | 18.76 | -5.25% | 156,850 |
| Feb 20, 2026 | 19.78 | 20.00 | 19.34 | 19.80 | 19.80 | 1.54% | 71,278 |
| Feb 19, 2026 | 19.10 | 20.20 | 19.00 | 19.50 | 19.50 | 1.88% | 203,399 |
| Feb 18, 2026 | 17.70 | 19.30 | 17.54 | 19.14 | 19.14 | 7.41% | 203,020 |
| Feb 17, 2026 | 18.06 | 18.38 | 17.72 | 17.82 | 17.82 | -1.44% | 134,987 |
| Feb 16, 2026 | 18.40 | 18.48 | 17.90 | 18.08 | 18.08 | -2.90% | 121,478 |
| Feb 13, 2026 | 18.64 | 19.10 | 18.38 | 18.62 | 18.62 | -0.64% | 132,055 |
| Feb 12, 2026 | 19.00 | 19.44 | 18.50 | 18.74 | 18.74 | -3.80% | 288,793 |
| Feb 11, 2026 | 20.85 | 20.85 | 19.36 | 19.48 | 19.48 | -5.44% | 216,925 |
| Feb 10, 2026 | 20.70 | 20.95 | 20.35 | 20.60 | 20.60 | -0.48% | 120,543 |
| Feb 9, 2026 | 22.80 | 23.25 | 20.65 | 20.70 | 20.70 | -4.61% | 330,945 |
| Feb 6, 2026 | 21.45 | 21.95 | 21.35 | 21.70 | 21.70 | 0.93% | 107,627 |
| Feb 5, 2026 | 21.60 | 21.75 | 21.25 | 21.50 | 21.50 | -1.38% | 89,106 |
| Feb 4, 2026 | 21.90 | 22.10 | 21.55 | 21.80 | 21.80 | - | 101,580 |
| Feb 3, 2026 | 21.70 | 22.25 | 21.20 | 21.80 | 21.80 | 1.63% | 111,507 |
| Feb 2, 2026 | 21.05 | 21.80 | 20.80 | 21.45 | 21.45 | 3.37% | 155,068 |
| Jan 30, 2026 | 21.70 | 21.80 | 20.60 | 20.75 | 20.75 | -4.38% | 212,675 |
| Jan 29, 2026 | 22.50 | 22.50 | 21.70 | 21.70 | 21.70 | -3.34% | 211,454 |
| Jan 28, 2026 | 22.75 | 22.85 | 22.20 | 22.45 | 22.45 | -1.32% | 120,944 |
| Jan 27, 2026 | 21.95 | 22.80 | 21.70 | 22.75 | 22.75 | 3.41% | 238,933 |
| Jan 26, 2026 | 22.20 | 22.45 | 21.75 | 22.00 | 22.00 | - | 93,531 |
| Jan 23, 2026 | 22.10 | 22.60 | 21.95 | 22.00 | 22.00 | -0.90% | 100,262 |
| Jan 22, 2026 | 22.35 | 22.45 | 21.70 | 22.20 | 22.20 | 0.68% | 150,758 |
| Jan 21, 2026 | 22.85 | 23.05 | 21.90 | 22.05 | 22.05 | -3.29% | 133,724 |
| Jan 20, 2026 | 23.00 | 23.30 | 22.40 | 22.80 | 22.80 | -1.72% | 119,190 |
| Jan 19, 2026 | 23.80 | 23.80 | 22.55 | 23.20 | 23.20 | -2.52% | 103,513 |
| Jan 16, 2026 | 23.95 | 24.20 | 23.35 | 23.80 | 23.80 | -0.63% | 114,098 |
| Jan 15, 2026 | 24.00 | 24.40 | 23.70 | 23.95 | 23.95 | -1.03% | 171,247 |
| Jan 14, 2026 | 23.40 | 24.20 | 23.10 | 24.20 | 24.20 | 2.54% | 139,171 |
| Jan 13, 2026 | 23.00 | 23.90 | 22.70 | 23.60 | 23.60 | 3.74% | 176,931 |
| Jan 12, 2026 | 22.40 | 23.35 | 22.35 | 22.75 | 22.75 | 2.48% | 222,041 |
| Jan 9, 2026 | 21.85 | 22.50 | 21.25 | 22.20 | 22.20 | 1.83% | 142,439 |
| Jan 8, 2026 | 21.55 | 22.00 | 21.30 | 21.80 | 21.80 | 1.16% | 60,772 |
| Jan 7, 2026 | 21.45 | 21.80 | 20.85 | 21.55 | 21.55 | 0.70% | 129,364 |
| Jan 5, 2026 | 22.45 | 22.85 | 21.35 | 21.40 | 21.40 | -4.68% | 112,690 |
| Jan 2, 2026 | 22.60 | 22.85 | 21.90 | 22.45 | 22.45 | -0.66% | 112,986 |
| Dec 30, 2025 | 23.00 | 23.05 | 22.05 | 22.60 | 22.60 | -1.95% | 121,484 |
| Dec 29, 2025 | 23.80 | 23.90 | 22.70 | 23.05 | 23.05 | -3.15% | 124,010 |
| Dec 23, 2025 | 22.20 | 24.50 | 22.20 | 23.80 | 23.80 | 7.94% | 293,515 |
| Dec 22, 2025 | 20.40 | 22.30 | 20.05 | 22.05 | 22.05 | 8.09% | 355,996 |
| Dec 19, 2025 | 20.50 | 20.90 | 20.30 | 20.40 | 20.40 | -2.39% | 75,388 |
| Dec 18, 2025 | 20.05 | 20.90 | 19.64 | 20.90 | 20.90 | 4.50% | 98,940 |
| Dec 17, 2025 | 20.45 | 20.70 | 19.92 | 20.00 | 20.00 | -2.20% | 83,778 |
| Dec 16, 2025 | 20.85 | 21.05 | 20.45 | 20.45 | 20.45 | -0.49% | 74,280 |
| Dec 15, 2025 | 20.70 | 21.15 | 20.35 | 20.55 | 20.55 | -0.48% | 89,039 |
| Dec 12, 2025 | 21.40 | 21.90 | 20.65 | 20.65 | 20.65 | -3.05% | 116,088 |
| Dec 11, 2025 | 21.35 | 21.75 | 20.25 | 21.30 | 21.30 | -0.47% | 211,248 |
| Dec 10, 2025 | 20.70 | 21.55 | 20.50 | 21.40 | 21.40 | 3.38% | 166,966 |
| Dec 9, 2025 | 21.00 | 21.10 | 20.45 | 20.70 | 20.70 | -0.72% | 52,764 |
| Dec 8, 2025 | 20.45 | 20.85 | 19.90 | 20.85 | 20.85 | 1.46% | 111,434 |
| Dec 5, 2025 | 20.65 | 20.90 | 20.35 | 20.55 | 20.55 | 0.49% | 41,783 |
| Dec 4, 2025 | 20.30 | 20.75 | 20.25 | 20.45 | 20.45 | 0.25% | 29,487 |
| Dec 3, 2025 | 20.70 | 21.10 | 20.20 | 20.40 | 20.40 | -1.21% | 96,203 |
| Dec 2, 2025 | 21.30 | 21.30 | 20.65 | 20.65 | 20.65 | -2.59% | 68,832 |
| Dec 1, 2025 | 21.35 | 21.70 | 21.05 | 21.20 | 21.20 | -0.93% | 86,441 |
| Nov 28, 2025 | 21.60 | 21.80 | 21.15 | 21.40 | 21.40 | 0.47% | 75,801 |
| Nov 27, 2025 | 21.25 | 22.45 | 21.05 | 21.30 | 21.30 | 0.24% | 132,769 |
| Nov 26, 2025 | 20.85 | 21.55 | 20.35 | 21.25 | 21.25 | 2.16% | 164,294 |
| Nov 25, 2025 | 21.10 | 21.45 | 20.40 | 20.80 | 20.80 | -2.35% | 139,912 |
| Nov 24, 2025 | 20.70 | 21.35 | 20.65 | 21.30 | 21.30 | 1.91% | 143,733 |
| Nov 21, 2025 | 21.00 | 21.10 | 20.30 | 20.90 | 20.90 | -1.42% | 102,703 |
| Nov 20, 2025 | 20.90 | 21.95 | 20.60 | 21.20 | 21.20 | 1.68% | 68,612 |
| Nov 19, 2025 | 20.50 | 21.05 | 20.15 | 20.85 | 20.85 | 2.21% | 43,126 |
| Nov 18, 2025 | 21.15 | 21.15 | 20.10 | 20.40 | 20.40 | -3.32% | 147,690 |
| Nov 17, 2025 | 21.25 | 21.95 | 21.00 | 21.10 | 21.10 | -0.71% | 91,919 |
| Nov 14, 2025 | 21.60 | 21.85 | 20.85 | 21.25 | 21.25 | -2.30% | 120,105 |
| Nov 13, 2025 | 21.45 | 22.30 | 21.00 | 21.75 | 21.75 | 1.16% | 85,755 |
| Nov 12, 2025 | 21.65 | 21.80 | 21.15 | 21.50 | 21.50 | 0.70% | 52,026 |
| Nov 11, 2025 | 21.85 | 22.00 | 21.30 | 21.35 | 21.35 | -3.17% | 94,231 |
| Nov 10, 2025 | 21.70 | 22.25 | 21.60 | 22.05 | 22.05 | 0.68% | 101,316 |
| Nov 7, 2025 | 21.75 | 22.55 | 21.15 | 21.90 | 21.90 | 1.15% | 163,427 |
| Nov 6, 2025 | 22.05 | 22.50 | 21.50 | 21.65 | 21.65 | -2.70% | 106,001 |
| Nov 5, 2025 | 23.10 | 23.35 | 22.05 | 22.25 | 22.25 | -2.84% | 192,094 |
| Nov 4, 2025 | 23.75 | 24.20 | 22.60 | 22.90 | 22.90 | -2.14% | 134,437 |
| Nov 3, 2025 | 24.10 | 24.45 | 23.40 | 23.40 | 23.40 | -3.31% | 218,860 |
| Oct 31, 2025 | 23.00 | 24.60 | 22.85 | 24.20 | 24.20 | 4.99% | 169,483 |
| Oct 30, 2025 | 21.55 | 23.45 | 21.35 | 23.05 | 23.05 | 8.22% | 325,765 |
| Oct 29, 2025 | 21.55 | 22.15 | 20.95 | 21.30 | 21.30 | -0.93% | 140,173 |
| Oct 28, 2025 | 22.50 | 23.40 | 21.50 | 21.50 | 21.50 | 1.42% | 365,760 |
| Oct 27, 2025 | 22.05 | 22.20 | 21.10 | 21.20 | 21.20 | -4.50% | 102,275 |
| Oct 24, 2025 | 21.50 | 22.30 | 21.40 | 22.20 | 22.20 | 3.74% | 193,740 |
| Oct 23, 2025 | 20.85 | 21.65 | 20.55 | 21.40 | 21.40 | 3.38% | 101,113 |
| Oct 22, 2025 | 21.70 | 21.85 | 20.70 | 20.70 | 20.70 | -3.72% | 109,383 |
| Oct 21, 2025 | 22.20 | 22.20 | 21.00 | 21.50 | 21.50 | -2.49% | 118,331 |
| Oct 20, 2025 | 21.80 | 22.30 | 21.70 | 22.05 | 22.05 | 1.38% | 73,218 |
| Oct 17, 2025 | 22.30 | 22.50 | 21.60 | 21.75 | 21.75 | -3.55% | 224,118 |
| Oct 16, 2025 | 22.80 | 23.30 | 22.50 | 22.55 | 22.55 | -1.53% | 139,343 |
| Oct 15, 2025 | 24.00 | 24.00 | 22.85 | 22.90 | 22.90 | -4.58% | 96,165 |
| Oct 14, 2025 | 23.75 | 24.15 | 23.20 | 24.00 | 24.00 | 3.45% | 97,513 |
| Oct 13, 2025 | 25.00 | 25.00 | 23.15 | 23.20 | 23.20 | -7.01% | 175,544 |
| Oct 10, 2025 | 24.30 | 25.30 | 24.05 | 24.95 | 24.95 | 3.53% | 264,798 |
| Oct 9, 2025 | 23.80 | 24.45 | 23.35 | 24.10 | 24.10 | 2.55% | 145,349 |