Saniona AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	5.050	5.470	4.525	5.000	4.231	4,398,401
2022-07-06	5.200	6.390	4.705	4.950	4.188	9,844,135
2022-07-05	3.880	5.090	3.800	4.950	4.188	3,667,457
2022-07-04	3.450	3.950	3.400	3.880	3.283	1,265,415
2022-07-01	3.550	3.630	3.270	3.565	3.016	786,151
2022-06-30	3.450	3.790	3.200	3.405	2.881	1,046,289
2022-06-29	2.900	3.465	2.900	3.450	2.919	1,308,005
2022-06-28	3.090	3.090	2.880	3.000	2.538	603,792
2022-06-27	3.000	3.200	3.000	3.100	2.623	602,600
2022-06-23	2.840	2.845	2.765	2.845	2.407	236,146
2022-06-22	3.055	3.055	2.810	2.845	2.407	282,005
2022-06-21	2.960	3.140	2.880	3.030	2.564	366,556
2022-06-20	2.990	3.170	2.900	2.960	2.505	442,490
2022-06-17	2.840	3.105	2.740	3.060	2.589	578,008
2022-06-16	2.900	2.935	2.740	2.840	2.403	297,370
2022-06-15	2.920	2.920	2.735	2.895	2.450	253,904
2022-06-14	3.060	3.160	2.815	2.960	2.505	514,725
2022-06-13	2.650	3.185	2.585	3.060	2.589	1,731,829
2022-06-10	2.890	2.940	2.710	2.775	2.348	629,441
2022-06-09	2.975	2.975	2.810	2.895	2.450	435,171
2022-06-08	3.105	3.105	2.870	2.980	2.522	1,221,133
2022-06-07	3.180	3.245	3.050	3.110	2.632	537,571
2022-06-03	3.190	3.300	3.025	3.180	2.691	1,032,332
2022-06-02	3.165	3.280	3.020	3.100	2.623	808,412
2022-06-01	3.140	3.490	2.995	3.165	2.678	3,019,023
2022-05-31	3.570	3.685	3.060	3.090	2.615	4,292,164
2022-05-30	2.805	3.775	2.630	3.570	3.021	6,613,536
2022-05-27	2.255	2.895	2.255	2.800	2.369	3,942,641
2022-05-25	2.200	2.360	2.100	2.200	1.862	872,918
2022-05-24	2.450	2.450	2.240	2.275	1.925	500,007
2022-05-23	2.285	2.425	2.250	2.365	2.001	1,028,945
2022-05-20	2.790	2.790	2.300	2.300	1.946	5,803,805
2022-05-19	2.945	2.945	2.705	2.795	2.365	822,824
2022-05-18	3.100	3.265	2.920	2.960	2.505	1,966,791
2022-05-17	2.975	3.000	2.660	2.960	2.505	2,079,618
2022-05-16	3.080	3.235	2.800	2.975	2.517	2,455,880
2022-05-13	3.740	3.780	3.040	3.080	2.606	3,366,102
2022-05-12	4.300	4.305	3.265	3.535	2.991	6,459,895
2022-05-11	3.770	4.935	3.760	4.265	3.609	12,963,571
2022-05-10	2.735	3.850	2.685	3.600	3.046	5,248,861
2022-05-09	2.395	2.940	2.390	2.720	2.302	2,515,504
2022-05-06	2.070	2.395	2.070	2.380	2.014	1,396,622
2022-05-05	2.080	2.200	2.030	2.070	1.752	652,347
2022-05-04	2.010	2.125	2.005	2.080	1.760	568,207
2022-05-03	2.080	2.260	2.020	2.025	1.713	984,442
2022-05-02	2.020	2.100	1.940	2.075	1.756	1,097,508
2022-04-29	2.035	2.150	1.952	2.040	1.726	1,517,529
2022-04-28	2.055	2.170	2.005	2.025	1.713	1,119,796
2022-04-27	2.220	2.275	1.974	2.055	1.739	2,699,220
2022-04-26	2.080	2.675	1.900	2.190	1.853	10,355,274
2022-04-25	1.700	2.150	1.700	1.880	1.591	979,528
2022-04-22	1.780	1.780	1.656	1.760	1.489	362,010
2022-04-21	1.780	1.830	1.730	1.782	1.508	446,375
2022-04-20	1.760	1.832	1.760	1.788	1.513	719,116
2022-04-19	1.782	1.884	1.742	1.752	1.482	343,885
2022-04-14	1.740	1.768	1.710	1.724	1.459	372,946
2022-04-13	1.794	1.848	1.700	1.740	1.472	561,581
2022-04-12	1.770	1.798	1.666	1.780	1.506	816,561
2022-04-11	1.794	1.874	1.700	1.756	1.486	832,296
2022-04-08	1.600	1.778	1.600	1.768	1.496	1,315,931

← NewerPage 19 of 22 · 1,263 trading daysOlder →

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.