Cynca Nordic AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	17.555	18.135	17.295	17.490	174.90	14,265
2022-12-22	18.955	18.955	17.295	17.555	175.55	15,719
2022-12-21	17.835	18.700	17.480	17.900	179.00	14,005
2022-12-20	17.805	18.265	17.475	17.830	178.30	19,909
2022-12-19	18.310	18.595	17.375	18.015	180.15	22,485
2022-12-16	19.685	19.990	18.025	18.310	183.10	28,006
2022-12-15	19.560	20.300	19.200	19.685	196.85	112,125
2022-12-14	19.010	19.760	18.295	19.560	195.60	46,604
2022-12-13	18.495	19.980	17.935	19.000	190.00	61,572
2022-12-12	17.155	19.000	16.605	18.675	186.75	23,227
2022-12-09	16.450	17.365	16.450	17.100	171.00	14,255
2022-12-08	17.135	17.270	16.200	16.445	164.45	20,369
2022-12-07	17.485	17.485	17.030	17.145	171.45	28,777
2022-12-06	18.195	18.640	17.235	17.485	174.85	53,243
2022-12-05	19.000	19.485	17.880	18.300	183.00	71,054
2022-12-02	18.700	19.900	18.160	18.900	189.00	38,476
2022-12-01	18.500	19.000	18.280	18.755	187.55	21,996
2022-11-30	17.360	18.550	17.360	18.085	180.85	36,175
2022-11-29	18.105	18.330	17.370	17.395	173.95	20,849
2022-11-28	18.705	18.910	18.040	18.040	180.40	21,477
2022-11-25	18.240	18.720	17.605	18.700	187.00	38,384
2022-11-24	17.200	18.232	16.808	17.936	179.36	50,576
2022-11-23	16.900	17.400	16.270	16.676	166.76	48,167
2022-11-22	15.460	16.398	14.302	16.342	163.42	87,226
2022-11-21	16.000	16.002	15.006	15.680	156.80	36,233
2022-11-18	16.250	16.936	15.738	16.002	160.02	11,826
2022-11-17	16.000	16.906	15.706	16.236	162.36	16,832
2022-11-16	17.598	17.600	16.000	16.262	162.62	25,615
2022-11-15	18.544	18.544	16.300	17.464	174.64	57,707
2022-11-14	18.500	18.898	18.002	18.218	182.18	30,040
2022-11-11	18.002	19.200	18.000	18.300	183.00	53,143
2022-11-10	17.704	18.950	16.912	17.984	179.84	610,228
2022-11-09	18.352	18.650	17.280	17.704	177.04	39,487
2022-11-08	16.940	18.310	16.146	18.300	183.00	35,012
2022-11-07	16.000	16.954	15.628	16.954	169.54	63,710
2022-11-04	15.948	16.100	15.324	16.100	161.00	21,487
2022-11-03	15.000	15.278	14.716	15.228	152.28	13,020
2022-11-02	16.500	16.676	15.252	15.286	152.86	32,589
2022-11-01	15.436	16.400	15.070	16.280	162.80	32,592
2022-10-31	15.818	16.700	15.040	15.436	154.36	18,704
2022-10-28	16.480	16.480	15.490	15.818	158.18	16,081
2022-10-27	15.988	16.494	15.922	16.480	164.80	9,206
2022-10-26	15.450	16.120	14.976	16.120	161.20	28,834
2022-10-25	15.000	15.550	14.742	15.446	154.46	14,298
2022-10-24	14.724	15.156	14.506	14.730	147.30	15,319
2022-10-21	14.204	15.000	14.204	14.726	147.26	7,293
2022-10-20	14.850	15.118	14.252	14.580	145.80	39,360
2022-10-19	15.476	15.476	14.516	14.842	148.42	32,407
2022-10-18	14.068	15.478	13.986	15.340	153.40	29,643
2022-10-17	13.234	14.152	13.186	14.066	140.66	17,104
2022-10-14	13.116	13.992	13.116	13.418	134.18	28,912
2022-10-13	13.110	13.440	12.700	13.116	131.16	729,692
2022-10-12	13.478	13.690	13.110	13.110	131.10	37,313
2022-10-11	13.340	13.644	12.980	13.478	134.78	20,420
2022-10-10	13.368	13.708	13.140	13.340	133.40	47,136
2022-10-07	14.480	14.480	13.368	13.368	133.68	47,183
2022-10-06	14.000	14.210	13.524	13.908	139.08	25,946
2022-10-05	13.576	13.884	13.374	13.656	136.56	50,491
2022-10-04	13.002	13.592	13.002	13.576	135.76	38,883
2022-10-03	12.500	12.784	12.050	12.784	127.84	18,670

← NewerPage 17 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	13.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.