Cynca Nordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	12.722	12.754	12.070	12.258	122.58	36,134
2022-09-28	12.492	12.808	11.970	12.646	126.46	120,238
2022-09-27	13.484	13.866	12.434	12.490	124.90	65,723
2022-09-26	13.900	14.238	13.462	13.486	134.86	53,849
2022-09-23	14.608	14.760	13.908	14.172	141.72	49,629
2022-09-22	14.500	14.846	14.300	14.608	146.08	52,053
2022-09-21	14.772	14.972	14.312	14.752	147.52	39,664
2022-09-20	14.850	15.560	14.646	14.770	147.70	45,560
2022-09-19	15.900	16.000	15.000	15.350	153.50	23,878
2022-09-16	16.102	16.382	15.512	15.898	158.98	31,938
2022-09-15	16.838	16.838	16.100	16.138	161.38	23,034
2022-09-14	15.500	16.654	15.500	16.480	164.80	62,960
2022-09-13	17.022	17.532	16.500	16.554	165.54	59,250
2022-09-12	16.488	17.022	16.472	17.020	170.20	29,617
2022-09-09	15.200	16.622	15.200	16.488	164.88	31,215
2022-09-08	16.000	16.500	15.602	16.196	161.96	46,440
2022-09-07	16.146	16.424	15.640	16.000	160.00	27,363
2022-09-06	15.902	16.922	15.780	16.198	161.98	69,819
2022-09-05	16.010	16.570	15.706	16.524	165.24	42,409
2022-09-02	16.992	17.254	15.882	17.046	170.46	109,626
2022-09-01	17.502	17.546	16.268	16.856	168.56	95,250
2022-08-31	17.102	17.862	16.544	17.502	175.02	82,215
2022-08-30	17.298	19.186	16.800	16.974	169.74	254,585
2022-08-29	17.118	17.664	15.538	16.990	169.90	220,329
2022-08-26	15.040	17.776	15.040	17.100	171.00	355,185
2022-08-25	13.100	14.172	13.000	13.842	138.42	149,659
2022-08-24	12.798	13.080	12.458	12.870	128.70	38,051
2022-08-23	12.398	12.944	12.276	12.798	127.98	40,781
2022-08-22	12.600	12.880	12.370	12.398	123.98	29,185
2022-08-19	13.842	13.854	12.568	12.600	126.00	54,414
2022-08-18	13.198	14.124	13.150	13.750	137.50	42,713
2022-08-17	13.826	13.844	13.200	13.200	132.00	53,198
2022-08-16	13.800	14.480	13.650	13.828	138.28	40,339
2022-08-15	14.514	14.592	13.670	13.754	137.54	50,551
2022-08-12	13.910	14.582	13.910	14.512	145.12	101,662
2022-08-11	14.290	14.290	13.686	13.908	139.08	33,182
2022-08-10	13.356	14.442	13.014	14.292	142.92	95,347
2022-08-09	14.176	14.370	13.354	13.354	133.54	39,908
2022-08-08	13.902	14.388	13.902	14.174	141.74	39,406
2022-08-05	14.700	14.918	13.800	13.800	138.00	52,720
2022-08-04	14.836	14.894	14.600	14.700	147.00	38,819
2022-08-03	14.614	14.970	14.602	14.818	148.18	49,304
2022-08-02	15.060	15.208	14.328	14.612	146.12	41,330
2022-08-01	16.002	16.186	14.950	15.060	150.60	46,659
2022-07-29	15.058	16.132	15.058	15.964	159.64	71,438
2022-07-28	15.002	15.328	14.702	15.056	150.56	32,358
2022-07-27	15.012	15.134	14.504	14.678	146.78	31,673
2022-07-26	15.582	15.766	14.934	14.958	149.58	21,108
2022-07-25	15.990	15.990	15.438	15.580	155.80	27,970
2022-07-22	15.178	16.300	15.070	15.900	159.00	130,931
2022-07-21	15.466	15.758	15.020	15.180	151.80	40,485
2022-07-20	15.190	15.732	15.080	15.468	154.68	40,024
2022-07-19	15.180	15.312	14.700	15.190	151.90	22,095
2022-07-18	14.652	15.262	14.652	15.180	151.80	48,944
2022-07-15	15.718	15.718	14.050	14.650	146.50	22,523
2022-07-14	15.506	15.656	14.652	14.696	146.96	29,339
2022-07-13	15.582	15.810	14.942	15.504	155.04	48,436
2022-07-12	15.400	15.580	14.862	15.580	155.80	39,769
2022-07-11	16.240	16.472	15.450	15.476	154.76	53,538
2022-07-08	15.500	16.232	15.288	16.196	161.96	50,523

← NewerPage 18 of 22 · 1,263 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.