Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 7.480 | 7.540 | 7.480 | 7.490 | 7.490 | 12,400 |
| 2023-06-05 | 7.050 | 7.050 | 7.030 | 7.030 | 7.030 | 5,966 |
| 2023-06-02 | 6.740 | 6.940 | 6.740 | 6.940 | 6.940 | 6,055 |
| 2023-06-01 | 6.710 | 6.930 | 6.680 | 6.784 | 6.784 | 5,257 |
| 2023-05-31 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 1,828 |
| 2023-05-30 | 6.860 | 6.900 | 6.720 | 6.840 | 6.840 | 4,882 |
| 2023-05-25 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 43 |
| 2023-05-24 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 142 |
| 2023-05-04 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 79 |
| 2023-05-02 | 6.630 | 6.630 | 6.420 | 6.420 | 6.420 | 3,000 |
| 2023-04-27 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 333 |
| 2023-04-25 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 1,100 |
| 2023-04-13 | 8.120 | 8.170 | 8.120 | 8.140 | 8.140 | 5,261 |
| 2023-04-11 | 8.330 | 8.330 | 8.290 | 8.290 | 8.290 | 1,005 |
| 2023-04-06 | 7.460 | 7.460 | 7.350 | 7.350 | 7.350 | 6,930 |
| 2023-03-29 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 1,000 |
| 2023-03-28 | 4.990 | 4.990 | 4.955 | 4.955 | 4.955 | 1,455 |
| 2023-03-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 6,056 |
| 2023-03-24 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 157 |
| 2023-03-23 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 65 |
| 2023-03-13 | 7.030 | 7.030 | 6.910 | 7.012 | 7.012 | 7,030 |
| 2023-03-07 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 500 |
| 2023-03-06 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 9 |
| 2023-02-24 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 4,000 |
| 2023-01-17 | 3.245 | 3.245 | 3.245 | 3.245 | 3.245 | 500 |
| 2023-01-10 | 3.315 | 3.315 | 3.315 | 3.315 | 3.315 | 2,000 |
| 2022-12-23 | 3.095 | 3.095 | 3.095 | 3.095 | 3.095 | 1,920 |
| 2022-12-20 | 3.060 | 3.060 | 3.005 | 3.005 | 3.005 | 168 |
| 2022-12-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,047 |
| 2022-12-15 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 2,506 |
| 2022-12-12 | 2.945 | 2.945 | 2.895 | 2.895 | 2.895 | 942 |
| 2022-12-09 | 3.070 | 3.070 | 3.055 | 3.055 | 3.055 | 837 |
| 2022-12-08 | 3.190 | 3.190 | 3.140 | 3.140 | 3.140 | 1,743 |
| 2022-12-06 | 3.540 | 3.540 | 3.535 | 3.535 | 3.535 | 813 |
| 2022-12-02 | 3.610 | 3.610 | 3.573 | 3.573 | 3.573 | 1,137 |
| 2022-12-01 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 1,011 |
| 2022-11-30 | 3.589 | 3.589 | 3.589 | 3.589 | 3.589 | 3,480 |
| 2022-11-29 | 3.445 | 3.445 | 3.425 | 3.425 | 3.425 | 936 |
| 2022-11-18 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 5,000 |
| 2022-11-10 | 3.505 | 3.505 | 3.495 | 3.495 | 3.495 | 801 |
| 2022-11-04 | 3.820 | 3.820 | 3.455 | 3.455 | 3.455 | 711 |
| 2022-10-05 | 3.100 | 3.100 | 3.030 | 3.030 | 3.030 | 7,656 |
| 2022-09-20 | 3.735 | 3.735 | 3.735 | 3.735 | 3.735 | 10,000 |
| 2022-09-01 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 14,000 |
| 2022-08-23 | 4.245 | 4.245 | 4.245 | 4.245 | 4.245 | 429 |
| 2022-08-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 204 |
| 2022-07-29 | 4.235 | 4.235 | 4.235 | 4.235 | 4.235 | 618 |
| 2022-07-06 | 6.000 | 6.230 | 5.960 | 6.100 | 6.100 | 30,000 |
| 2022-07-04 | 3.750 | 3.855 | 3.620 | 3.855 | 3.855 | 9,667 |
| 2022-06-23 | 2.845 | 2.845 | 2.845 | 2.845 | 2.845 | 143 |
| 2022-06-21 | 3.015 | 3.015 | 3.015 | 3.015 | 3.015 | 6,121 |
| 2022-06-15 | 2.760 | 2.810 | 2.760 | 2.810 | 2.810 | 2,624 |
| 2022-06-14 | 2.895 | 2.995 | 2.870 | 2.935 | 2.935 | 24,484 |
| 2022-06-07 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 21,772 |
| 2022-05-27 | 2.280 | 2.685 | 2.280 | 2.685 | 2.685 | 72,112 |
| 2022-05-25 | 2.245 | 2.265 | 2.175 | 2.220 | 2.220 | 59,997 |
| 2022-05-24 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 1,257 |
| 2022-05-23 | 2.385 | 2.385 | 2.370 | 2.370 | 2.370 | 40,000 |
| 2022-05-19 | 2.825 | 2.850 | 2.750 | 2.850 | 2.850 | 13,403 |
| 2022-05-18 | 3.100 | 3.100 | 2.975 | 3.010 | 3.010 | 59,272 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.