Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 191 |
| 2025-06-12 | 9.120 | 9.205 | 8.855 | 8.855 | 8.855 | 31,323 |
| 2025-06-11 | 9.415 | 9.535 | 9.060 | 9.170 | 9.170 | 35,400 |
| 2025-06-10 | 9.490 | 9.670 | 9.440 | 9.470 | 9.470 | 49,097 |
| 2025-06-09 | 9.600 | 9.660 | 9.280 | 9.280 | 9.280 | 19,640 |
| 2025-06-05 | 9.345 | 9.345 | 9.275 | 9.275 | 9.275 | 1,102 |
| 2025-06-04 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 2,083 |
| 2025-06-03 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 2,473 |
| 2025-05-30 | 8.590 | 8.590 | 8.425 | 8.425 | 8.425 | 6,681 |
| 2025-05-28 | 8.480 | 8.520 | 8.480 | 8.520 | 8.520 | 2,087 |
| 2025-05-27 | 8.465 | 8.465 | 8.465 | 8.465 | 8.465 | 145 |
| 2025-05-23 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 641 |
| 2025-05-22 | 8.570 | 8.670 | 8.490 | 8.490 | 8.490 | 11,275 |
| 2025-05-19 | 8.320 | 8.320 | 8.290 | 8.290 | 8.290 | 1,426 |
| 2025-05-16 | 8.460 | 8.610 | 8.380 | 8.450 | 8.450 | 9,741 |
| 2025-05-15 | 8.440 | 8.440 | 8.370 | 8.370 | 8.370 | 811 |
| 2025-05-12 | 7.640 | 7.900 | 7.640 | 7.870 | 7.870 | 3,552 |
| 2025-05-08 | 8.050 | 8.290 | 7.980 | 8.160 | 8.160 | 37,073 |
| 2025-05-07 | 7.820 | 7.985 | 7.730 | 7.960 | 7.960 | 10,305 |
| 2025-05-06 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 547 |
| 2025-05-02 | 7.440 | 8.170 | 7.440 | 8.170 | 8.170 | 1,787 |
| 2025-04-30 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 927 |
| 2025-04-29 | 7.230 | 7.230 | 7.160 | 7.160 | 7.160 | 5,752 |
| 2025-04-28 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 178 |
| 2025-04-25 | 7.240 | 7.270 | 7.240 | 7.270 | 7.270 | 4,658 |
| 2025-04-24 | 7.100 | 7.240 | 7.100 | 7.240 | 7.240 | 4,633 |
| 2025-04-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 667 |
| 2025-04-22 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 2,800 |
| 2025-04-16 | 6.140 | 6.140 | 6.130 | 6.130 | 6.130 | 869 |
| 2025-04-15 | 6.520 | 6.520 | 6.400 | 6.400 | 6.400 | 3,260 |
| 2025-04-14 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 500 |
| 2025-04-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,277 |
| 2025-04-07 | 5.720 | 5.850 | 5.720 | 5.850 | 5.850 | 4,298 |
| 2025-03-28 | 5.800 | 5.870 | 5.760 | 5.870 | 5.870 | 9,300 |
| 2025-03-24 | 6.050 | 6.150 | 6.050 | 6.150 | 6.150 | 5,700 |
| 2025-03-20 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 828 |
| 2025-03-18 | 7.000 | 7.070 | 7.000 | 7.040 | 7.040 | 9,498 |
| 2025-03-13 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 440 |
| 2025-03-12 | 6.910 | 6.910 | 6.830 | 6.830 | 6.830 | 1,195 |
| 2025-03-11 | 6.840 | 6.850 | 6.730 | 6.800 | 6.800 | 12,399 |
| 2025-03-06 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,683 |
| 2025-02-28 | 7.120 | 7.120 | 6.860 | 6.980 | 6.980 | 12,035 |
| 2025-02-27 | 8.720 | 8.720 | 7.270 | 7.410 | 7.410 | 5,212 |
| 2025-02-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 529 |
| 2025-02-20 | 7.740 | 7.740 | 7.490 | 7.560 | 7.560 | 1,671 |
| 2025-02-18 | 7.990 | 8.230 | 7.990 | 8.230 | 8.230 | 5,928 |
| 2025-02-17 | 8.070 | 8.090 | 8.070 | 8.090 | 8.090 | 2,714 |
| 2025-02-12 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 769 |
| 2025-02-10 | 9.020 | 9.830 | 9.020 | 9.830 | 9.830 | 950 |
| 2025-02-07 | 9.250 | 9.460 | 8.890 | 8.890 | 8.890 | 3,982 |
| 2025-02-06 | 8.540 | 8.540 | 8.510 | 8.510 | 8.510 | 2,636 |
| 2025-02-05 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 2,136 |
| 2025-01-31 | 7.870 | 7.890 | 7.840 | 7.890 | 7.890 | 3,641 |
| 2025-01-30 | 8.090 | 8.090 | 7.880 | 7.880 | 7.880 | 4,319 |
| 2025-01-21 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 2,740 |
| 2025-01-15 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 3,177 |
| 2025-01-09 | 7.140 | 7.140 | 7.050 | 7.050 | 7.050 | 3,541 |
| 2025-01-07 | 7.290 | 7.300 | 7.290 | 7.300 | 7.300 | 372 |
| 2025-01-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 3,800 |
| 2025-01-02 | 8.050 | 8.050 | 7.970 | 7.980 | 7.980 | 9,528 |
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.