Cynca Nordic AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	15.574	15.668	15.220	15.512	155.12	40,323
2022-07-06	15.000	15.762	14.884	15.572	155.72	68,180
2022-07-05	15.070	15.398	14.348	14.782	147.82	53,713
2022-07-04	15.400	15.874	14.790	15.070	150.70	19,963
2022-07-01	15.998	15.998	15.290	15.400	154.00	36,418
2022-06-30	16.140	16.182	15.150	15.470	154.70	55,266
2022-06-29	17.058	17.130	16.002	16.032	160.32	22,726
2022-06-28	16.878	17.296	16.564	16.890	168.90	26,985
2022-06-27	16.900	17.626	16.498	16.880	168.80	28,913
2022-06-23	16.912	16.912	16.224	16.904	169.04	44,623
2022-06-22	16.866	16.914	15.912	16.914	169.14	33,928
2022-06-21	17.200	17.400	16.704	16.866	168.66	22,796
2022-06-20	17.252	17.660	16.822	17.204	172.04	26,544
2022-06-17	16.252	17.558	16.252	17.250	172.50	49,789
2022-06-16	17.102	17.646	16.252	16.750	167.50	58,333
2022-06-15	17.720	17.950	16.882	17.698	176.98	85,207
2022-06-14	18.828	18.830	17.538	17.718	177.18	86,536
2022-06-13	19.000	19.038	18.148	18.828	188.28	44,489
2022-06-10	20.000	20.365	19.102	19.160	191.60	36,300
2022-06-09	20.555	20.800	19.400	19.600	196.00	39,783
2022-06-08	21.005	21.300	20.410	20.550	205.50	22,594
2022-06-07	20.640	21.000	20.200	20.920	209.20	33,466
2022-06-03	21.630	21.850	20.535	20.630	206.30	22,970
2022-06-02	20.715	21.615	20.670	21.500	215.00	38,421
2022-06-01	21.000	21.400	20.385	20.710	207.10	44,826
2022-05-31	23.215	23.215	20.650	21.000	210.00	80,057
2022-05-30	21.705	22.595	21.500	22.555	225.55	37,289
2022-05-27	21.005	22.210	20.900	21.660	216.60	88,788
2022-05-25	21.765	22.120	20.870	20.870	208.70	11,659
2022-05-24	22.250	22.360	21.635	21.770	217.70	38,103
2022-05-23	22.605	23.210	22.130	22.380	223.80	29,036
2022-05-20	23.855	24.655	22.220	22.525	225.25	70,519
2022-05-19	22.995	23.700	21.145	23.350	233.50	153,411
2022-05-18	24.375	24.380	22.910	22.945	229.45	45,364
2022-05-17	23.935	24.830	23.935	24.370	243.70	53,695
2022-05-16	23.005	24.200	22.670	23.930	239.30	101,220
2022-05-13	23.595	23.900	22.900	23.690	236.90	114,712
2022-05-12	22.680	23.750	21.755	22.685	226.85	155,088
2022-05-11	24.730	25.500	22.510	22.700	227.00	162,285
2022-05-10	24.260	25.020	23.585	24.725	247.25	111,429
2022-05-09	25.665	25.830	23.620	24.215	242.15	71,701
2022-05-06	26.500	26.500	25.005	25.665	256.65	56,720
2022-05-05	28.295	28.815	25.935	25.950	259.50	45,780
2022-05-04	27.995	28.445	26.430	28.140	281.40	64,622
2022-05-03	28.230	28.980	27.400	27.770	277.70	41,717
2022-05-02	28.665	29.425	28.005	28.225	282.25	28,254
2022-04-29	30.790	30.800	28.365	28.665	286.65	30,905
2022-04-28	27.755	29.655	27.605	29.655	296.55	35,681
2022-04-27	27.620	29.010	27.005	27.720	277.20	39,699
2022-04-26	28.205	28.730	26.600	27.595	275.95	74,411
2022-04-25	30.245	31.345	28.050	28.050	280.50	99,639
2022-04-22	35.465	35.500	29.765	30.255	302.55	174,898
2022-04-21	35.830	36.750	35.375	36.655	366.55	34,888
2022-04-20	35.015	36.450	34.600	35.825	358.25	31,923
2022-04-19	35.160	35.700	34.230	35.020	350.20	35,531
2022-04-14	34.795	35.495	33.965	35.160	351.60	18,330
2022-04-13	34.565	34.800	33.760	34.545	345.45	24,671
2022-04-12	33.725	34.815	32.890	34.560	345.60	35,507
2022-04-11	35.475	36.005	33.280	33.730	337.30	41,987
2022-04-08	34.055	35.990	33.685	35.485	354.85	41,934

← NewerPage 19 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.