Skip to main content
SynAct Pharma AB (STO:SYNACT)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.82
-0.04 (-0.22%)
Apr 29, 2026, 10:08 AM CET

SynAct Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.6418.6417.6417.8617.86-4.08%192,906
Apr 27, 202618.5018.8218.2218.6218.621.97%190,056
Apr 24, 202617.5018.5217.3018.2618.264.70%269,866
Apr 23, 202617.3017.5017.0617.4417.440.23%116,154
Apr 22, 202617.1217.4817.0817.4017.401.40%71,497
Apr 21, 202617.1417.4617.0017.1617.16-108,335
Apr 20, 202617.1017.4416.9017.1617.160.35%126,310
Apr 17, 202617.4017.5217.0617.1017.10-1.84%123,323
Apr 16, 202617.5017.7617.3617.4217.42-0.57%151,012
Apr 15, 202617.1817.7217.1217.5217.521.27%107,607
Apr 14, 202617.4617.7016.9017.3017.30-0.57%279,133
Apr 13, 202617.7017.9017.0417.4017.40-2.79%384,532
Apr 10, 202617.8418.0017.5417.9017.901.36%90,448
Apr 9, 202618.1418.1417.6017.6617.66-2.54%156,299
Apr 8, 202618.4218.6418.0018.1218.121.23%156,566
Apr 7, 202618.3418.7817.9017.9017.90-1.76%244,552
Apr 2, 202618.3218.5018.1018.2218.22-1.51%68,269
Apr 1, 202618.4618.6818.2018.5018.501.20%164,364
Mar 31, 202617.9418.3017.7418.2818.281.90%130,474
Mar 30, 202617.5417.9616.9417.9417.94-0.22%221,162
Mar 27, 202617.4617.9816.9617.9817.983.81%204,521
Mar 26, 202617.3817.6016.9617.3217.32-145,148
Mar 25, 202616.9417.4016.9417.3217.323.34%140,358
Mar 24, 202617.1017.1016.7416.7616.76-1.41%116,895
Mar 23, 202616.5617.3416.0017.0017.000.71%398,219
Mar 20, 202617.6017.8016.8816.8816.88-3.54%175,128
Mar 19, 202617.2217.7016.5617.5017.501.04%411,747
Mar 18, 202617.6818.0017.2417.3217.32-2.59%264,394
Mar 17, 202617.5417.9017.2817.7817.781.48%251,641
Mar 16, 202617.6217.9017.3217.5217.52-246,021
Mar 13, 202617.9418.2017.5217.5217.52-2.45%144,794
Mar 12, 202618.1418.1417.5017.9617.96-0.99%152,216
Mar 11, 202618.4018.4817.8018.1418.14-1.41%394,340
Mar 10, 202618.2818.7017.8418.4018.400.88%532,410
Mar 9, 202617.6618.6817.3218.2418.242.24%593,029
Mar 6, 202618.1618.1617.7017.8417.84-0.34%165,534
Mar 5, 202618.1618.4417.7417.9017.90-1.43%177,488
Mar 4, 202617.8018.2017.3818.1618.162.02%204,013
Mar 3, 202618.2018.3617.5017.8017.80-5.82%419,266
Mar 2, 202619.4019.5018.6618.9018.90-4.06%128,344
Feb 27, 202619.6620.0019.4019.7019.700.51%57,658
Feb 26, 202619.5819.6819.0219.6019.600.31%64,160
Feb 25, 202619.0019.6618.9219.5419.543.06%71,591
Feb 24, 202618.7619.0818.5018.9618.961.07%86,608
Feb 23, 202619.7019.7818.7018.7618.76-5.25%156,850
Feb 20, 202619.7820.0019.3419.8019.801.54%71,278
Feb 19, 202619.1020.2019.0019.5019.501.88%203,399
Feb 18, 202617.7019.3017.5419.1419.147.41%203,020
Feb 17, 202618.0618.3817.7217.8217.82-1.44%134,987
Feb 16, 202618.4018.4817.9018.0818.08-2.90%121,478
Feb 13, 202618.6419.1018.3818.6218.62-0.64%132,055
Feb 12, 202619.0019.4418.5018.7418.74-3.80%288,793
Feb 11, 202620.8520.8519.3619.4819.48-5.44%216,925
Feb 10, 202620.7020.9520.3520.6020.60-0.48%120,543
Feb 9, 202622.8023.2520.6520.7020.70-4.61%330,945
Feb 6, 202621.4521.9521.3521.7021.700.93%107,627
Feb 5, 202621.6021.7521.2521.5021.50-1.38%89,106
Feb 4, 202621.9022.1021.5521.8021.80-101,580
Feb 3, 202621.7022.2521.2021.8021.801.63%111,507
Feb 2, 202621.0521.8020.8021.4521.453.37%155,068
Jan 30, 202621.7021.8020.6020.7520.75-4.38%212,675
Jan 29, 202622.5022.5021.7021.7021.70-3.34%211,454
Jan 28, 202622.7522.8522.2022.4522.45-1.32%120,944
Jan 27, 202621.9522.8021.7022.7522.753.41%238,933
Jan 26, 202622.2022.4521.7522.0022.00-93,531
Jan 23, 202622.1022.6021.9522.0022.00-0.90%100,262
Jan 22, 202622.3522.4521.7022.2022.200.68%150,758
Jan 21, 202622.8523.0521.9022.0522.05-3.29%133,724
Jan 20, 202623.0023.3022.4022.8022.80-1.72%119,190
Jan 19, 202623.8023.8022.5523.2023.20-2.52%103,513
Jan 16, 202623.9524.2023.3523.8023.80-0.63%114,098
Jan 15, 202624.0024.4023.7023.9523.95-1.03%171,247
Jan 14, 202623.4024.2023.1024.2024.202.54%139,171
Jan 13, 202623.0023.9022.7023.6023.603.74%176,931
Jan 12, 202622.4023.3522.3522.7522.752.48%222,041
Jan 9, 202621.8522.5021.2522.2022.201.83%142,439
Jan 8, 202621.5522.0021.3021.8021.801.16%60,772
Jan 7, 202621.4521.8020.8521.5521.550.70%129,364
Jan 5, 202622.4522.8521.3521.4021.40-4.68%112,690
Jan 2, 202622.6022.8521.9022.4522.45-0.66%112,986
Dec 30, 202523.0023.0522.0522.6022.60-1.95%121,484
Dec 29, 202523.8023.9022.7023.0523.05-3.15%124,010
Dec 23, 202522.2024.5022.2023.8023.807.94%293,515
Dec 22, 202520.4022.3020.0522.0522.058.09%355,996
Dec 19, 202520.5020.9020.3020.4020.40-2.39%75,388
Dec 18, 202520.0520.9019.6420.9020.904.50%98,940
Dec 17, 202520.4520.7019.9220.0020.00-2.20%83,778
Dec 16, 202520.8521.0520.4520.4520.45-0.49%74,280
Dec 15, 202520.7021.1520.3520.5520.55-0.48%89,039
Dec 12, 202521.4021.9020.6520.6520.65-3.05%116,088
Dec 11, 202521.3521.7520.2521.3021.30-0.47%211,248
Dec 10, 202520.7021.5520.5021.4021.403.38%166,966
Dec 9, 202521.0021.1020.4520.7020.70-0.72%52,764
Dec 8, 202520.4520.8519.9020.8520.851.46%111,434
Dec 5, 202520.6520.9020.3520.5520.550.49%41,783
Dec 4, 202520.3020.7520.2520.4520.450.25%29,487
Dec 3, 202520.7021.1020.2020.4020.40-1.21%96,203
Dec 2, 202521.3021.3020.6520.6520.65-2.59%68,832
Dec 1, 202521.3521.7021.0521.2021.20-0.93%86,441
Nov 28, 202521.6021.8021.1521.4021.400.47%75,801