Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 498 |
| 2024-12-27 | 8.390 | 8.400 | 8.330 | 8.330 | 8.330 | 8,000 |
| 2024-12-20 | 7.990 | 8.130 | 7.650 | 8.130 | 8.130 | 8,139 |
| 2024-12-17 | 7.750 | 7.790 | 7.720 | 7.790 | 7.790 | 8,837 |
| 2024-12-16 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 230 |
| 2024-12-11 | 6.680 | 6.730 | 6.680 | 6.710 | 6.710 | 4,604 |
| 2024-12-09 | 6.720 | 6.780 | 6.650 | 6.730 | 6.730 | 11,392 |
| 2024-12-05 | 6.700 | 6.750 | 6.420 | 6.490 | 6.490 | 2,331 |
| 2024-12-04 | 7.370 | 7.560 | 7.000 | 7.040 | 7.040 | 7,846 |
| 2024-12-03 | 7.300 | 7.370 | 7.300 | 7.320 | 7.320 | 4,312 |
| 2024-11-28 | 6.810 | 7.070 | 6.810 | 7.070 | 7.070 | 11,000 |
| 2024-11-26 | 3.000 | 3.095 | 2.970 | 3.095 | 3.095 | 9,646 |
| 2024-11-25 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 130 |
| 2024-11-22 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 1,749 |
| 2024-11-21 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 259 |
| 2024-11-20 | 2.795 | 2.800 | 2.770 | 2.770 | 2.770 | 5,452 |
| 2024-11-19 | 2.775 | 2.790 | 2.745 | 2.790 | 2.790 | 9,453 |
| 2024-11-18 | 2.635 | 2.685 | 2.635 | 2.685 | 2.685 | 11,836 |
| 2024-11-07 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 10,000 |
| 2024-11-06 | 3.440 | 3.440 | 3.233 | 3.233 | 3.233 | 9,624 |
| 2024-11-05 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 1,208 |
| 2024-10-29 | 4.150 | 4.150 | 4.120 | 4.145 | 4.145 | 3,796 |
| 2024-10-18 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 4,036 |
| 2024-10-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,985 |
| 2024-10-15 | 4.735 | 4.735 | 4.735 | 4.735 | 4.735 | 1,380 |
| 2024-10-14 | 4.615 | 4.615 | 4.615 | 4.615 | 4.615 | 1,640 |
| 2024-10-08 | 4.625 | 4.640 | 4.625 | 4.640 | 4.640 | 5,000 |
| 2024-10-04 | 4.605 | 4.650 | 4.605 | 4.650 | 4.650 | 2,817 |
| 2024-10-03 | 4.515 | 4.635 | 4.480 | 4.480 | 4.480 | 4,036 |
| 2024-10-02 | 4.350 | 4.350 | 4.280 | 4.280 | 4.280 | 4,205 |
| 2024-10-01 | 4.225 | 4.225 | 4.225 | 4.225 | 4.225 | 862 |
| 2024-09-27 | 4.400 | 4.400 | 4.355 | 4.355 | 4.355 | 2,464 |
| 2024-08-29 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 4,243 |
| 2024-08-20 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 3 |
| 2024-08-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,037 |
| 2024-08-08 | 4.330 | 4.340 | 4.330 | 4.340 | 4.340 | 2,928 |
| 2024-08-05 | 4.405 | 4.405 | 4.405 | 4.405 | 4.405 | 1,670 |
| 2024-05-28 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 418 |
| 2024-04-24 | 1.762 | 1.762 | 1.762 | 1.762 | 1.762 | 1,064 |
| 2024-04-18 | 1.838 | 1.868 | 1.838 | 1.868 | 1.868 | 11,662 |
| 2024-04-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,948 |
| 2024-04-16 | 1.830 | 1.854 | 1.830 | 1.854 | 1.854 | 7,366 |
| 2024-04-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,448 |
| 2024-04-10 | 1.840 | 1.852 | 1.840 | 1.852 | 1.852 | 2,252 |
| 2024-04-09 | 1.822 | 1.840 | 1.822 | 1.840 | 1.840 | 5,956 |
| 2024-04-08 | 1.818 | 1.818 | 1.818 | 1.818 | 1.818 | 2,346 |
| 2024-04-05 | 1.802 | 1.848 | 1.802 | 1.828 | 1.828 | 11,272 |
| 2024-04-04 | 1.790 | 1.818 | 1.784 | 1.818 | 1.818 | 12,694 |
| 2024-04-03 | 1.800 | 1.814 | 1.792 | 1.814 | 1.814 | 7,798 |
| 2024-03-14 | 1.906 | 1.906 | 1.906 | 1.906 | 1.906 | 6,276 |
| 2024-03-13 | 2.010 | 2.010 | 1.962 | 1.962 | 1.962 | 10,478 |
| 2024-03-12 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 2,322 |
| 2024-03-11 | 2.005 | 2.010 | 1.964 | 2.010 | 2.010 | 9,138 |
| 2024-03-07 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 5,174 |
| 2024-03-06 | 2.040 | 2.050 | 2.035 | 2.050 | 2.050 | 7,861 |
| 2024-03-05 | 2.105 | 2.105 | 2.105 | 2.105 | 2.105 | 4,694 |
| 2024-03-04 | 2.095 | 2.095 | 2.075 | 2.075 | 2.075 | 1,628 |
| 2024-03-01 | 2.145 | 2.145 | 2.100 | 2.110 | 2.110 | 11,246 |
| 2024-02-16 | 2.185 | 2.185 | 2.185 | 2.185 | 2.185 | 500 |
| 2024-01-31 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 87,798 |
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.