Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 2.940 | 2.955 | 2.770 | 2.800 | 2.369 | 361,623 |
| 2022-09-28 | 2.980 | 3.060 | 2.850 | 2.940 | 2.488 | 211,338 |
| 2022-09-27 | 3.180 | 3.250 | 2.980 | 2.980 | 2.522 | 267,566 |
| 2022-09-26 | 2.805 | 3.255 | 2.805 | 3.180 | 2.691 | 315,978 |
| 2022-09-23 | 3.100 | 3.100 | 2.925 | 3.015 | 2.551 | 643,132 |
| 2022-09-22 | 3.300 | 3.300 | 3.100 | 3.130 | 2.648 | 506,729 |
| 2022-09-21 | 3.580 | 3.585 | 3.265 | 3.415 | 2.890 | 474,903 |
| 2022-09-20 | 3.805 | 3.925 | 3.630 | 3.725 | 3.152 | 410,204 |
| 2022-09-19 | 3.930 | 4.145 | 3.710 | 3.805 | 3.220 | 234,495 |
| 2022-09-16 | 4.190 | 4.295 | 3.910 | 3.910 | 3.308 | 222,070 |
| 2022-09-15 | 4.215 | 4.260 | 4.095 | 4.190 | 3.545 | 198,332 |
| 2022-09-14 | 4.340 | 4.340 | 4.165 | 4.260 | 3.605 | 456,503 |
| 2022-09-13 | 4.370 | 4.595 | 4.305 | 4.340 | 3.672 | 389,608 |
| 2022-09-12 | 4.350 | 4.435 | 4.325 | 4.370 | 3.698 | 180,139 |
| 2022-09-09 | 4.340 | 4.455 | 4.240 | 4.370 | 3.698 | 136,224 |
| 2022-09-08 | 4.235 | 4.345 | 4.205 | 4.340 | 3.672 | 122,977 |
| 2022-09-07 | 4.250 | 4.360 | 4.220 | 4.235 | 3.583 | 128,774 |
| 2022-09-06 | 4.340 | 4.445 | 4.205 | 4.365 | 3.693 | 160,095 |
| 2022-09-05 | 4.315 | 4.400 | 4.120 | 4.340 | 3.672 | 309,912 |
| 2022-09-02 | 4.290 | 4.500 | 4.195 | 4.360 | 3.689 | 489,259 |
| 2022-09-01 | 4.520 | 4.560 | 4.270 | 4.285 | 3.626 | 340,181 |
| 2022-08-31 | 4.660 | 5.080 | 4.515 | 4.550 | 3.850 | 1,257,042 |
| 2022-08-30 | 4.775 | 4.775 | 4.580 | 4.645 | 3.930 | 302,368 |
| 2022-08-29 | 4.250 | 4.705 | 4.225 | 4.580 | 3.875 | 580,692 |
| 2022-08-26 | 4.570 | 4.935 | 4.290 | 4.310 | 3.647 | 848,526 |
| 2022-08-25 | 4.350 | 4.535 | 4.220 | 4.490 | 3.799 | 348,935 |
| 2022-08-24 | 4.430 | 4.465 | 4.230 | 4.385 | 3.710 | 225,029 |
| 2022-08-23 | 4.250 | 4.470 | 4.110 | 4.430 | 3.748 | 380,790 |
| 2022-08-22 | 4.465 | 4.735 | 4.140 | 4.140 | 3.503 | 1,117,363 |
| 2022-08-19 | 4.245 | 4.460 | 4.235 | 4.460 | 3.774 | 581,952 |
| 2022-08-18 | 4.235 | 4.630 | 4.100 | 4.250 | 3.596 | 1,101,385 |
| 2022-08-17 | 4.295 | 4.600 | 4.155 | 4.235 | 3.583 | 1,125,164 |
| 2022-08-16 | 4.195 | 5.000 | 4.110 | 4.255 | 3.600 | 6,494,279 |
| 2022-08-15 | 4.080 | 4.155 | 3.940 | 4.000 | 3.385 | 497,030 |
| 2022-08-12 | 4.165 | 4.270 | 4.030 | 4.080 | 3.452 | 449,088 |
| 2022-08-11 | 4.400 | 4.460 | 4.150 | 4.150 | 3.511 | 653,716 |
| 2022-08-10 | 4.345 | 4.575 | 4.200 | 4.400 | 3.723 | 413,155 |
| 2022-08-09 | 4.425 | 4.465 | 4.255 | 4.395 | 3.719 | 150,230 |
| 2022-08-08 | 4.385 | 4.575 | 4.230 | 4.445 | 3.761 | 734,825 |
| 2022-08-05 | 4.440 | 4.880 | 4.360 | 4.400 | 3.723 | 1,064,848 |
| 2022-08-04 | 4.390 | 4.740 | 4.390 | 4.440 | 3.757 | 736,257 |
| 2022-08-03 | 4.110 | 4.600 | 4.110 | 4.370 | 3.698 | 673,968 |
| 2022-08-02 | 4.315 | 4.315 | 4.185 | 4.190 | 3.545 | 121,814 |
| 2022-08-01 | 4.155 | 4.335 | 4.125 | 4.320 | 3.655 | 267,831 |
| 2022-07-29 | 4.340 | 4.350 | 4.155 | 4.235 | 3.583 | 230,509 |
| 2022-07-28 | 4.300 | 4.385 | 4.125 | 4.340 | 3.672 | 409,432 |
| 2022-07-27 | 4.305 | 4.430 | 4.095 | 4.235 | 3.583 | 671,254 |
| 2022-07-26 | 4.505 | 4.510 | 4.335 | 4.435 | 3.753 | 256,965 |
| 2022-07-25 | 4.450 | 4.635 | 4.400 | 4.540 | 3.841 | 233,244 |
| 2022-07-22 | 4.500 | 4.670 | 4.385 | 4.450 | 3.765 | 334,248 |
| 2022-07-21 | 4.800 | 4.845 | 4.440 | 4.500 | 3.808 | 596,432 |
| 2022-07-20 | 4.640 | 4.895 | 4.640 | 4.830 | 4.087 | 800,628 |
| 2022-07-19 | 4.545 | 4.825 | 4.375 | 4.645 | 3.930 | 597,141 |
| 2022-07-18 | 3.980 | 4.600 | 3.980 | 4.550 | 3.850 | 988,298 |
| 2022-07-15 | 4.285 | 4.285 | 3.870 | 3.980 | 3.368 | 905,279 |
| 2022-07-14 | 4.530 | 4.530 | 4.030 | 4.290 | 3.630 | 1,024,100 |
| 2022-07-13 | 4.900 | 4.935 | 4.465 | 4.530 | 3.833 | 1,130,376 |
| 2022-07-12 | 4.895 | 5.070 | 4.800 | 5.030 | 4.256 | 709,725 |
| 2022-07-11 | 4.800 | 5.420 | 4.680 | 4.915 | 4.159 | 1,613,326 |
| 2022-07-08 | 5.050 | 5.170 | 4.780 | 4.830 | 4.087 | 1,741,753 |
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.