Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 2.111 | 2.111 | 2.111 | 2.111 | 2.111 | 12,202 |
| 2024-01-29 | 2.155 | 2.155 | 2.155 | 2.155 | 2.155 | 5,780 |
| 2024-01-26 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 400 |
| 2024-01-18 | 2.570 | 2.650 | 2.570 | 2.590 | 2.590 | 38,535 |
| 2024-01-16 | 2.925 | 2.960 | 2.925 | 2.960 | 2.504 | 4,166 |
| 2024-01-15 | 2.895 | 2.895 | 2.895 | 2.895 | 2.450 | 236 |
| 2024-01-12 | 2.670 | 2.712 | 2.636 | 2.644 | 2.644 | 2,853 |
| 2024-01-11 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 300 |
| 2024-01-10 | 3.675 | 3.675 | 3.660 | 3.660 | 3.660 | 391 |
| 2024-01-09 | 3.876 | 3.876 | 3.876 | 3.876 | 3.876 | 809 |
| 2024-01-08 | 3.890 | 3.965 | 3.890 | 3.910 | 3.910 | 3,461 |
| 2024-01-05 | 4.095 | 4.095 | 4.095 | 4.095 | 4.095 | 683 |
| 2024-01-03 | 4.360 | 4.360 | 4.320 | 4.320 | 4.320 | 924 |
| 2023-12-29 | 3.980 | 4.010 | 3.980 | 4.010 | 4.010 | 6,806 |
| 2023-12-28 | 4.045 | 4.045 | 3.995 | 3.995 | 3.995 | 2,669 |
| 2023-12-20 | 3.615 | 3.615 | 3.615 | 3.615 | 3.615 | 200 |
| 2023-12-19 | 3.610 | 3.645 | 3.600 | 3.620 | 3.620 | 6,962 |
| 2023-12-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2023-12-15 | 3.585 | 3.810 | 3.585 | 3.600 | 3.600 | 19,516 |
| 2023-12-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 466 |
| 2023-12-13 | 5.930 | 5.930 | 5.920 | 5.920 | 5.920 | 1,071 |
| 2023-12-11 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 131 |
| 2023-12-07 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 1,664 |
| 2023-12-05 | 6.340 | 6.790 | 6.340 | 6.380 | 6.380 | 3,090 |
| 2023-12-01 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,360 |
| 2023-11-30 | 6.400 | 6.440 | 6.400 | 6.440 | 6.440 | 3,499 |
| 2023-11-27 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 1,099 |
| 2023-11-24 | 7.410 | 7.410 | 7.210 | 7.210 | 7.210 | 3,834 |
| 2023-11-23 | 7.270 | 7.270 | 7.170 | 7.170 | 7.170 | 1,008 |
| 2023-11-22 | 6.630 | 7.340 | 6.600 | 6.850 | 6.850 | 2,739 |
| 2023-11-20 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 235 |
| 2023-11-17 | 7.080 | 7.080 | 6.890 | 6.890 | 6.890 | 530 |
| 2023-11-16 | 6.360 | 7.280 | 6.360 | 7.280 | 7.280 | 1,640 |
| 2023-11-15 | 6.390 | 6.390 | 6.170 | 6.170 | 6.170 | 908 |
| 2023-11-13 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 5 |
| 2023-11-07 | 5.200 | 5.200 | 5.130 | 5.130 | 5.130 | 2,635 |
| 2023-11-01 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 6 |
| 2023-10-31 | 5.350 | 5.360 | 5.350 | 5.360 | 5.360 | 151 |
| 2023-10-24 | 5.130 | 5.400 | 5.130 | 5.400 | 5.400 | 2,100 |
| 2023-10-23 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 66 |
| 2023-10-20 | 5.401 | 5.401 | 5.401 | 5.401 | 5.401 | 410 |
| 2023-10-18 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 556 |
| 2023-10-17 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 370 |
| 2023-10-13 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 565 |
| 2023-10-12 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 726 |
| 2023-10-10 | 6.090 | 6.090 | 6.000 | 6.050 | 6.050 | 1,259 |
| 2023-10-09 | 5.930 | 6.210 | 5.930 | 6.210 | 6.210 | 510 |
| 2023-10-03 | 6.040 | 6.060 | 5.960 | 6.060 | 6.060 | 428 |
| 2023-10-02 | 6.140 | 6.310 | 6.140 | 6.310 | 6.310 | 1,770 |
| 2023-09-29 | 6.280 | 6.340 | 6.280 | 6.340 | 6.340 | 813 |
| 2023-09-28 | 6.180 | 6.180 | 6.060 | 6.140 | 6.140 | 564 |
| 2023-09-26 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 599 |
| 2023-09-21 | 6.180 | 6.180 | 6.010 | 6.010 | 6.010 | 2,845 |
| 2023-09-20 | 5.960 | 6.120 | 5.960 | 6.080 | 6.080 | 732 |
| 2023-09-19 | 6.020 | 6.040 | 5.960 | 6.040 | 6.040 | 2,641 |
| 2023-09-18 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 707 |
| 2023-09-11 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 579 |
| 2023-09-08 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 1,200 |
| 2023-09-07 | 6.880 | 6.880 | 6.720 | 6.720 | 6.720 | 447 |
| 2023-09-06 | 6.960 | 6.960 | 6.790 | 6.860 | 6.860 | 923 |
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.