Cynca Nordic AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 44.450 | 45.250 | 42.800 | 43.300 | 433.00 | 68,725 |
| 2022-01-12 | 44.550 | 45.400 | 41.600 | 44.000 | 440.00 | 120,584 |
| 2022-01-11 | 43.450 | 45.450 | 41.600 | 43.850 | 438.50 | 118,380 |
| 2022-01-10 | 47.950 | 48.750 | 42.850 | 43.450 | 434.50 | 74,834 |
| 2022-01-07 | 51.000 | 51.000 | 47.100 | 47.200 | 472.00 | 91,553 |
| 2022-01-05 | 55.800 | 56.600 | 51.100 | 51.200 | 512.00 | 77,563 |
| 2022-01-04 | 57.300 | 60.800 | 55.100 | 55.200 | 552.00 | 123,454 |
| 2022-01-03 | 51.900 | 57.600 | 51.800 | 56.700 | 567.00 | 96,064 |
| 2021-12-30 | 50.810 | 51.940 | 48.290 | 51.770 | 517.70 | 49,200 |
| 2021-12-29 | 47.850 | 50.970 | 47.500 | 50.020 | 500.20 | 60,716 |
| 2021-12-28 | 50.000 | 50.000 | 46.605 | 47.300 | 473.00 | 62,610 |
| 2021-12-27 | 133.40 | 143.00 | 132.00 | 140.80 | 469.33 | 75,190 |
| 2021-12-23 | 132.20 | 135.20 | 131.40 | 133.60 | 445.33 | 51,524 |
| 2021-12-22 | 127.20 | 132.40 | 125.20 | 130.60 | 435.33 | 79,796 |
| 2021-12-21 | 116.40 | 127.40 | 115.00 | 126.00 | 420.00 | 128,961 |
| 2021-12-20 | 119.80 | 120.60 | 114.60 | 116.20 | 387.33 | 132,189 |
| 2021-12-17 | 121.60 | 122.60 | 116.60 | 121.60 | 405.33 | 56,507 |
| 2021-12-16 | 125.20 | 127.00 | 120.40 | 122.00 | 406.67 | 84,888 |
| 2021-12-15 | 122.00 | 122.80 | 118.20 | 122.20 | 407.33 | 62,889 |
| 2021-12-14 | 121.00 | 122.20 | 117.20 | 122.00 | 406.67 | 82,114 |
| 2021-12-13 | 120.40 | 127.80 | 118.60 | 121.20 | 404.00 | 103,133 |
| 2021-12-10 | 124.40 | 126.80 | 121.00 | 122.20 | 407.33 | 39,426 |
| 2021-12-09 | 131.20 | 135.40 | 121.40 | 125.00 | 416.67 | 169,030 |
| 2021-12-08 | 131.20 | 135.40 | 123.20 | 127.60 | 425.33 | 73,379 |
| 2021-12-07 | 125.00 | 131.80 | 124.00 | 131.00 | 436.67 | 47,909 |
| 2021-12-06 | 130.00 | 130.00 | 117.80 | 123.80 | 412.67 | 112,149 |
| 2021-12-03 | 131.20 | 133.60 | 128.40 | 130.00 | 433.33 | 58,354 |
| 2021-12-02 | 135.40 | 138.20 | 130.20 | 130.80 | 436.00 | 90,720 |
| 2021-12-01 | 138.60 | 141.20 | 127.00 | 139.00 | 463.33 | 205,140 |
| 2021-11-30 | 141.20 | 142.60 | 128.00 | 139.00 | 463.33 | 578,292 |
| 2021-11-29 | 141.20 | 152.20 | 137.60 | 140.60 | 468.67 | 180,526 |
| 2021-11-26 | 136.00 | 141.20 | 130.40 | 136.60 | 455.33 | 147,130 |
| 2021-11-25 | 142.00 | 147.00 | 138.60 | 139.20 | 464.00 | 65,347 |
| 2021-11-24 | 139.60 | 146.60 | 136.20 | 141.60 | 472.00 | 125,567 |
| 2021-11-23 | 146.40 | 146.40 | 138.00 | 141.40 | 471.33 | 110,187 |
| 2021-11-22 | 164.20 | 165.00 | 143.60 | 147.00 | 490.00 | 133,573 |
| 2021-11-19 | 163.00 | 165.00 | 156.00 | 163.00 | 543.33 | 86,532 |
| 2021-11-18 | 164.20 | 167.00 | 162.20 | 163.00 | 543.33 | 82,526 |
| 2021-11-17 | 165.80 | 169.40 | 162.00 | 164.20 | 547.33 | 77,026 |
| 2021-11-16 | 170.00 | 174.60 | 160.20 | 165.20 | 550.67 | 124,982 |
| 2021-11-15 | 158.80 | 167.40 | 155.00 | 166.60 | 555.33 | 102,872 |
| 2021-11-12 | 157.60 | 163.20 | 152.80 | 158.80 | 529.33 | 119,500 |
| 2021-11-11 | 147.60 | 157.60 | 142.00 | 156.00 | 520.00 | 107,997 |
| 2021-11-10 | 157.40 | 163.20 | 146.40 | 147.60 | 492.00 | 174,796 |
| 2021-11-09 | 150.20 | 160.00 | 150.00 | 157.20 | 524.00 | 128,406 |
| 2021-11-08 | 150.40 | 156.20 | 146.80 | 149.20 | 497.33 | 132,193 |
| 2021-11-05 | 146.80 | 159.00 | 146.00 | 150.00 | 500.00 | 95,934 |
| 2021-11-04 | 139.80 | 151.20 | 139.80 | 146.80 | 489.33 | 156,438 |
| 2021-11-03 | 132.60 | 138.40 | 131.00 | 137.80 | 459.33 | 96,870 |
| 2021-11-02 | 135.00 | 138.20 | 127.60 | 130.80 | 436.00 | 138,401 |
| 2021-11-01 | 133.00 | 138.80 | 133.00 | 135.00 | 450.00 | 87,972 |
| 2021-10-29 | 132.00 | 134.00 | 130.00 | 130.60 | 435.33 | 57,900 |
| 2021-10-28 | 125.20 | 133.60 | 125.00 | 132.00 | 440.00 | 83,313 |
| 2021-10-27 | 130.80 | 130.80 | 124.00 | 124.00 | 413.33 | 104,461 |
| 2021-10-26 | 146.60 | 146.80 | 127.00 | 129.80 | 432.67 | 188,095 |
| 2021-10-25 | 136.20 | 143.40 | 135.60 | 139.40 | 464.67 | 144,525 |
| 2021-10-22 | 126.20 | 139.20 | 126.20 | 135.40 | 451.33 | 171,594 |
| 2021-10-21 | 126.40 | 129.40 | 121.60 | 126.00 | 420.00 | 137,808 |
| 2021-10-20 | 120.00 | 126.80 | 118.40 | 126.40 | 421.33 | 91,808 |
| 2021-10-19 | 124.00 | 127.40 | 116.20 | 120.00 | 400.00 | 84,826 |
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.