Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 7.380 | 7.390 | 7.190 | 7.190 | 7.190 | 5,843 |
| 2023-09-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 109 |
| 2023-09-01 | 7.770 | 7.850 | 7.770 | 7.850 | 7.850 | 162 |
| 2023-08-31 | 7.950 | 8.040 | 7.830 | 7.944 | 7.944 | 3,838 |
| 2023-08-30 | 7.030 | 7.030 | 6.780 | 6.830 | 6.830 | 2,326 |
| 2023-08-29 | 7.070 | 7.130 | 7.030 | 7.077 | 7.077 | 1,808 |
| 2023-08-25 | 6.910 | 7.110 | 6.630 | 7.110 | 7.110 | 6,337 |
| 2023-08-24 | 6.910 | 6.960 | 6.910 | 6.960 | 6.960 | 775 |
| 2023-08-23 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 411 |
| 2023-08-22 | 7.120 | 7.120 | 7.050 | 7.090 | 7.090 | 2,435 |
| 2023-08-18 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 1,712 |
| 2023-08-17 | 7.570 | 7.770 | 7.570 | 7.710 | 7.710 | 4,812 |
| 2023-08-16 | 7.880 | 7.880 | 7.590 | 7.660 | 7.660 | 3,830 |
| 2023-08-15 | 8.000 | 8.000 | 7.750 | 7.950 | 7.950 | 5,364 |
| 2023-08-14 | 8.790 | 8.790 | 8.700 | 8.700 | 8.700 | 3,228 |
| 2023-08-11 | 9.270 | 9.400 | 9.100 | 9.100 | 9.100 | 8,577 |
| 2023-08-10 | 8.870 | 8.920 | 8.870 | 8.920 | 8.920 | 8,672 |
| 2023-08-09 | 8.640 | 8.790 | 8.640 | 8.750 | 8.750 | 930 |
| 2023-08-08 | 9.000 | 9.000 | 8.910 | 8.910 | 8.910 | 3,461 |
| 2023-08-07 | 9.700 | 9.750 | 9.100 | 9.100 | 9.100 | 9,885 |
| 2023-08-04 | 9.080 | 9.230 | 8.960 | 9.120 | 9.120 | 15,337 |
| 2023-08-03 | 8.690 | 9.380 | 8.690 | 9.260 | 9.260 | 17,048 |
| 2023-08-02 | 8.700 | 8.700 | 8.390 | 8.526 | 8.526 | 1,889 |
| 2023-08-01 | 8.710 | 8.710 | 8.660 | 8.700 | 8.700 | 3,169 |
| 2023-07-31 | 8.890 | 8.890 | 8.640 | 8.830 | 8.830 | 11,062 |
| 2023-07-28 | 8.920 | 9.010 | 8.920 | 9.000 | 9.000 | 4,134 |
| 2023-07-27 | 9.400 | 9.400 | 9.370 | 9.370 | 9.370 | 510 |
| 2023-07-26 | 9.300 | 9.300 | 9.080 | 9.155 | 9.155 | 6,752 |
| 2023-07-25 | 9.100 | 9.530 | 9.100 | 9.480 | 9.480 | 4,331 |
| 2023-07-24 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 1,391 |
| 2023-07-21 | 9.520 | 9.800 | 9.030 | 9.236 | 9.236 | 15,688 |
| 2023-07-20 | 8.890 | 9.690 | 8.890 | 9.690 | 9.690 | 26,567 |
| 2023-07-19 | 8.850 | 8.850 | 8.550 | 8.590 | 8.590 | 7,475 |
| 2023-07-18 | 8.210 | 8.610 | 8.170 | 8.420 | 8.420 | 5,667 |
| 2023-07-17 | 9.070 | 9.070 | 8.590 | 8.600 | 8.600 | 2,885 |
| 2023-07-14 | 7.850 | 8.270 | 7.680 | 7.680 | 7.680 | 27,838 |
| 2023-07-13 | 7.320 | 7.700 | 7.320 | 7.500 | 7.500 | 12,142 |
| 2023-07-12 | 7.430 | 7.430 | 7.360 | 7.360 | 7.360 | 3,470 |
| 2023-07-11 | 7.440 | 7.700 | 7.440 | 7.610 | 7.610 | 3,720 |
| 2023-07-07 | 8.120 | 8.120 | 7.770 | 7.770 | 7.770 | 4,656 |
| 2023-07-06 | 7.200 | 7.350 | 7.110 | 7.246 | 7.246 | 3,967 |
| 2023-07-05 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 456 |
| 2023-07-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,764 |
| 2023-07-03 | 7.300 | 7.300 | 7.270 | 7.270 | 7.270 | 1,375 |
| 2023-06-30 | 7.650 | 7.650 | 7.580 | 7.621 | 7.621 | 2,983 |
| 2023-06-29 | 7.690 | 7.720 | 7.500 | 7.550 | 7.550 | 8,961 |
| 2023-06-28 | 8.100 | 8.240 | 7.830 | 7.994 | 7.994 | 11,736 |
| 2023-06-27 | 8.060 | 8.060 | 7.880 | 7.880 | 7.880 | 4,501 |
| 2023-06-26 | 7.960 | 8.090 | 7.860 | 7.901 | 7.901 | 5,886 |
| 2023-06-22 | 8.420 | 8.680 | 8.420 | 8.511 | 8.511 | 4,590 |
| 2023-06-21 | 9.510 | 9.510 | 8.700 | 8.800 | 8.800 | 9,715 |
| 2023-06-20 | 10.160 | 10.160 | 9.670 | 9.732 | 9.732 | 7,605 |
| 2023-06-19 | 11.400 | 11.400 | 10.640 | 10.720 | 10.720 | 7,051 |
| 2023-06-16 | 10.540 | 12.380 | 10.520 | 11.501 | 11.501 | 32,645 |
| 2023-06-15 | 9.060 | 9.600 | 9.060 | 9.600 | 9.600 | 1,427 |
| 2023-06-14 | 8.860 | 9.000 | 8.860 | 8.890 | 8.890 | 3,044 |
| 2023-06-13 | 8.920 | 8.920 | 8.740 | 8.740 | 8.740 | 5,854 |
| 2023-06-12 | 8.600 | 9.490 | 8.600 | 9.350 | 9.350 | 28,748 |
| 2023-06-09 | 7.740 | 7.920 | 7.740 | 7.870 | 7.870 | 22,051 |
| 2023-06-08 | 7.680 | 7.960 | 7.680 | 7.870 | 7.870 | 6,889 |
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.