Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 2.670 | 2.935 | 2.670 | 2.935 | 2.935 | 38,588 |
| 2022-05-16 | 2.970 | 3.005 | 2.910 | 2.910 | 2.910 | 19,286 |
| 2022-05-13 | 3.130 | 3.130 | 3.060 | 3.060 | 3.060 | 13,319 |
| 2022-05-12 | 3.985 | 3.985 | 3.505 | 3.600 | 3.600 | 53,502 |
| 2022-05-11 | 4.090 | 4.750 | 4.035 | 4.170 | 4.170 | 79,905 |
| 2022-05-10 | 3.025 | 3.025 | 3.025 | 3.025 | 3.025 | 17,712 |
| 2022-05-09 | 2.538 | 2.538 | 2.538 | 2.538 | 2.538 | 17,712 |
| 2022-05-04 | 2.010 | 2.080 | 2.010 | 2.080 | 2.080 | 3,944 |
| 2022-05-03 | 2.085 | 2.085 | 2.085 | 2.085 | 2.085 | 2,054 |
| 2022-04-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 15,000 |
| 2022-04-28 | 2.015 | 2.030 | 2.010 | 2.030 | 2.030 | 37,405 |
| 2022-04-27 | 2.100 | 2.115 | 2.035 | 2.080 | 2.080 | 73,418 |
| 2022-04-26 | 2.045 | 2.605 | 1.914 | 2.150 | 2.150 | 156,308 |
| 2022-04-25 | 1.704 | 1.745 | 1.704 | 1.740 | 1.740 | 30,271 |
| 2022-04-22 | 1.736 | 1.736 | 1.718 | 1.718 | 1.718 | 12,444 |
| 2022-04-20 | 1.802 | 1.802 | 1.802 | 1.802 | 1.802 | 10,000 |
| 2022-04-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 |
| 2022-04-04 | 1.762 | 1.762 | 1.762 | 1.762 | 1.762 | 14,786 |
| 2022-03-31 | 1.896 | 1.896 | 1.896 | 1.896 | 1.896 | 1,000 |
| 2022-03-30 | 2.825 | 2.825 | 2.415 | 2.415 | 2.415 | 5,013 |
| 2022-03-29 | 5.400 | 5.400 | 2.720 | 2.950 | 2.950 | 52,050 |
| 2022-03-24 | 5.150 | 5.150 | 5.110 | 5.130 | 5.130 | 14,113 |
| 2022-03-21 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 8,000 |
| 2022-03-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 6,000 |
| 2022-03-17 | 5.280 | 5.330 | 5.220 | 5.270 | 5.270 | 32,230 |
| 2022-03-16 | 5.210 | 5.300 | 5.210 | 5.300 | 5.300 | 486 |
| 2022-03-15 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 2,060 |
| 2022-03-11 | 5.420 | 5.420 | 5.330 | 5.330 | 5.330 | 5,726 |
| 2022-03-08 | 5.510 | 5.510 | 5.340 | 5.340 | 5.340 | 17,003 |
| 2022-03-04 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 2,111 |
| 2022-03-02 | 6.290 | 6.290 | 6.260 | 6.260 | 6.260 | 2,498 |
| 2022-03-01 | 6.720 | 6.720 | 6.450 | 6.450 | 6.450 | 1,806 |
| 2022-02-25 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 1 |
| 2022-02-23 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 180 |
| 2022-02-22 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 574 |
| 2022-02-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 4,690 |
| 2022-02-16 | 7.850 | 7.850 | 7.600 | 7.600 | 7.600 | 332 |
| 2022-02-11 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 1,459 |
| 2022-02-02 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 291 |
| 2022-01-31 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 2 |
| 2022-01-18 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 2 |
| 2022-01-13 | 8.085 | 8.085 | 8.085 | 8.085 | 8.085 | 1,546 |
| 2022-01-07 | 8.610 | 8.610 | 8.320 | 8.320 | 8.320 | 124 |
| 2021-12-15 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 13 |
| 2021-12-13 | 9.954 | 9.954 | 9.954 | 9.954 | 9.954 | 13 |
| 2021-12-10 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 13 |
| 2021-12-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 556 |
| 2021-12-03 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 556 |
| 2021-11-19 | 11.460 | 11.460 | 11.460 | 11.460 | 11.460 | 187 |
| 2021-11-08 | 10.780 | 10.780 | 10.780 | 10.780 | 10.780 | 4 |
| 2021-11-03 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 1,184 |
| 2021-11-02 | 10.907 | 10.907 | 10.907 | 10.907 | 10.907 | 166 |
| 2021-10-14 | 12.376 | 12.376 | 12.376 | 12.376 | 12.376 | 169 |
← NewerPage 11 of 11 · 653 trading days
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.