Saniona AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1.726 | 1.784 | 1.572 | 1.572 | 1.330 | 1,185,679 |
| 2022-04-06 | 1.730 | 1.798 | 1.702 | 1.702 | 1.440 | 1,223,827 |
| 2022-04-05 | 1.796 | 1.880 | 1.704 | 1.704 | 1.442 | 2,416,399 |
| 2022-04-04 | 1.988 | 1.994 | 1.620 | 1.732 | 1.466 | 5,984,744 |
| 2022-04-01 | 1.940 | 2.085 | 1.902 | 1.988 | 1.682 | 2,363,132 |
| 2022-03-31 | 2.180 | 2.295 | 1.764 | 1.874 | 1.586 | 6,040,397 |
| 2022-03-30 | 2.995 | 3.000 | 2.100 | 2.130 | 1.802 | 7,876,026 |
| 2022-03-29 | 5.470 | 5.500 | 2.670 | 3.000 | 2.538 | 3,586,621 |
| 2022-03-28 | 5.270 | 5.600 | 5.170 | 5.460 | 4.620 | 299,244 |
| 2022-03-25 | 5.180 | 5.250 | 5.100 | 5.130 | 4.341 | 202,591 |
| 2022-03-24 | 5.150 | 5.330 | 5.100 | 5.260 | 4.451 | 193,694 |
| 2022-03-23 | 5.260 | 5.520 | 5.070 | 5.120 | 4.332 | 554,378 |
| 2022-03-22 | 5.350 | 5.520 | 5.240 | 5.260 | 4.451 | 220,403 |
| 2022-03-21 | 5.400 | 5.650 | 5.240 | 5.250 | 4.442 | 293,446 |
| 2022-03-18 | 5.410 | 5.590 | 5.210 | 5.210 | 4.408 | 364,103 |
| 2022-03-17 | 5.340 | 5.590 | 5.210 | 5.420 | 4.586 | 401,081 |
| 2022-03-16 | 5.320 | 5.340 | 5.200 | 5.300 | 4.485 | 135,763 |
| 2022-03-15 | 5.460 | 5.460 | 5.180 | 5.310 | 4.493 | 294,691 |
| 2022-03-14 | 5.220 | 5.490 | 5.220 | 5.470 | 4.628 | 64,668 |
| 2022-03-11 | 5.100 | 5.500 | 5.060 | 5.200 | 4.400 | 298,302 |
| 2022-03-10 | 5.280 | 5.530 | 5.040 | 5.040 | 4.265 | 150,629 |
| 2022-03-09 | 5.280 | 5.620 | 5.260 | 5.260 | 4.451 | 205,523 |
| 2022-03-08 | 5.250 | 5.760 | 5.200 | 5.200 | 4.400 | 343,020 |
| 2022-03-07 | 5.360 | 5.480 | 4.785 | 5.250 | 4.442 | 466,383 |
| 2022-03-04 | 5.860 | 5.880 | 5.330 | 5.370 | 4.544 | 577,354 |
| 2022-03-03 | 6.570 | 6.570 | 5.660 | 5.820 | 4.925 | 616,713 |
| 2022-03-02 | 6.650 | 6.750 | 6.000 | 6.260 | 5.297 | 1,287,838 |
| 2022-03-01 | 7.000 | 7.110 | 6.470 | 6.640 | 5.618 | 157,908 |
| 2022-02-28 | 6.980 | 7.290 | 6.620 | 7.000 | 5.923 | 171,201 |
| 2022-02-25 | 6.420 | 7.150 | 6.420 | 6.980 | 5.906 | 163,579 |
| 2022-02-24 | 6.250 | 6.490 | 6.060 | 6.390 | 5.407 | 261,020 |
| 2022-02-23 | 6.670 | 6.980 | 6.530 | 6.780 | 5.737 | 101,272 |
| 2022-02-22 | 6.500 | 6.830 | 6.100 | 6.670 | 5.644 | 196,408 |
| 2022-02-21 | 7.000 | 7.150 | 6.680 | 6.700 | 5.669 | 150,850 |
| 2022-02-18 | 7.550 | 7.550 | 7.050 | 7.050 | 5.965 | 115,358 |
| 2022-02-17 | 7.610 | 7.730 | 7.250 | 7.430 | 6.287 | 168,469 |
| 2022-02-16 | 7.850 | 7.850 | 7.500 | 7.620 | 6.448 | 100,440 |
| 2022-02-15 | 7.750 | 8.100 | 7.650 | 7.850 | 6.642 | 88,136 |
| 2022-02-14 | 7.900 | 7.900 | 7.480 | 7.750 | 6.558 | 188,821 |
| 2022-02-11 | 8.170 | 8.170 | 7.600 | 8.100 | 6.854 | 384,970 |
| 2022-02-10 | 8.400 | 8.630 | 8.170 | 8.170 | 6.913 | 188,124 |
| 2022-02-09 | 8.700 | 8.700 | 8.350 | 8.400 | 7.108 | 58,427 |
| 2022-02-08 | 8.700 | 8.700 | 8.230 | 8.430 | 7.133 | 133,353 |
| 2022-02-07 | 8.900 | 9.050 | 8.410 | 8.450 | 7.150 | 318,487 |
| 2022-02-04 | 8.600 | 8.920 | 8.510 | 8.820 | 7.463 | 79,794 |
| 2022-02-03 | 9.410 | 9.410 | 8.720 | 8.720 | 7.378 | 196,184 |
| 2022-02-02 | 8.810 | 9.500 | 8.810 | 9.450 | 7.996 | 196,795 |
| 2022-02-01 | 8.600 | 9.000 | 8.510 | 8.810 | 7.454 | 214,284 |
| 2022-01-31 | 8.120 | 8.700 | 8.100 | 8.500 | 7.192 | 200,842 |
| 2022-01-28 | 8.180 | 8.180 | 7.940 | 8.120 | 6.871 | 138,702 |
| 2022-01-27 | 8.150 | 8.300 | 7.910 | 8.200 | 6.938 | 93,095 |
| 2022-01-26 | 7.870 | 8.560 | 7.650 | 8.420 | 7.124 | 167,345 |
| 2022-01-25 | 7.710 | 7.990 | 7.660 | 7.870 | 6.659 | 140,427 |
| 2022-01-24 | 8.370 | 8.410 | 7.530 | 7.600 | 6.431 | 273,021 |
| 2022-01-21 | 8.250 | 8.600 | 8.250 | 8.470 | 7.167 | 109,186 |
| 2022-01-20 | 9.110 | 9.110 | 8.530 | 8.530 | 7.218 | 268,060 |
| 2022-01-19 | 8.180 | 9.140 | 7.930 | 9.130 | 7.725 | 219,813 |
| 2022-01-18 | 8.660 | 8.950 | 7.860 | 8.230 | 6.964 | 228,694 |
| 2022-01-17 | 8.680 | 8.790 | 8.560 | 8.670 | 7.336 | 168,662 |
| 2022-01-14 | 8.950 | 9.090 | 8.430 | 8.680 | 7.344 | 562,541 |
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.