SynAct Pharma AB (SYNACT)

SYNACT
🏛️ Suecia →
22.45
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 8.10 9.25 8.10 8.83 0.4M
2023-12-28 8.23 8.53 8.00 8.22 0.1M
2023-12-27 8.21 8.75 8.21 8.22 0.1M
2023-12-22 7.54 8.18 7.50 8.18 0.2M
2023-12-21 7.60 7.62 7.42 7.60 0.1M
2023-12-20 7.76 7.82 7.50 7.62 0.1M
2023-12-19 7.86 7.91 7.61 7.76 0.1M
2023-12-18 8.14 8.14 7.59 7.85 0.2M
2023-12-15 7.99 8.57 7.99 8.14 0.1M
2023-12-14 8.00 8.45 8.00 8.27 0.2M
2023-12-13 7.62 8.39 7.51 8.00 0.3M
2023-12-12 8.05 8.40 7.60 7.62 0.2M
2023-12-11 8.06 8.55 8.00 8.05 0.2M
2023-12-08 8.71 8.75 7.82 8.06 0.3M
2023-12-07 8.88 9.10 8.52 8.71 0.1M
2023-12-06 8.66 9.79 8.30 8.87 0.4M
2023-12-05 8.50 10.80 8.04 8.66 1.7M
2023-12-04 6.78 8.59 6.78 8.50 0.8M
2023-12-01 6.58 6.97 6.34 6.78 0.2M
2023-11-30 6.37 6.78 6.31 6.58 0.3M
2023-11-29 6.16 6.50 6.14 6.35 0.3M
2023-11-28 6.59 6.69 6.14 6.19 0.3M
2023-11-27 6.70 6.80 6.52 6.61 0.1M
2023-11-24 6.72 6.78 6.61 6.70 0.1M
2023-11-23 6.58 6.81 6.55 6.72 0.1M
2023-11-22 6.54 6.75 6.50 6.58 0.1M
2023-11-21 6.87 6.87 6.46 6.54 0.2M
2023-11-20 6.62 6.87 6.45 6.76 0.2M
2023-11-17 6.89 6.89 6.41 6.52 0.3M
2023-11-16 7.02 7.02 6.70 6.80 0.3M
2023-11-15 6.90 7.14 6.76 7.02 0.2M
2023-11-14 6.92 7.27 6.79 6.90 0.3M
2023-11-13 7.05 7.19 6.85 6.92 0.2M
2023-11-10 6.56 7.20 6.41 7.06 0.5M
2023-11-09 6.57 6.75 6.25 6.55 0.5M
2023-11-08 7.20 7.20 6.40 6.57 0.7M
2023-11-07 7.85 8.00 6.67 7.10 1.6M
2023-11-06 6.74 8.70 6.52 7.85 2.1M
2023-11-03 6.40 7.10 6.23 6.71 1.9M
2023-11-02 5.27 6.59 5.08 6.09 2.9M
2023-11-01 5.94 8.00 5.00 5.27 6.5M
2023-10-31 16.02 16.48 15.82 16.20 0.1M
2023-10-30 17.00 17.20 15.82 16.02 0.1M
2023-10-27 16.50 17.28 16.28 16.98 0.2M
2023-10-26 17.14 17.14 15.86 16.28 0.2M
2023-10-25 16.46 17.24 16.32 17.14 0.1M
2023-10-24 16.60 16.98 15.12 16.32 0.2M
2023-10-23 17.14 17.14 16.40 16.70 0.1M
2023-10-20 17.36 17.38 16.84 17.16 0.1M
2023-10-19 17.12 17.78 16.80 17.12 0.2M
2023-10-18 17.16 17.98 17.06 17.12 0.2M
2023-10-17 18.06 18.10 17.16 17.40 0.3M
2023-10-16 16.96 18.16 16.96 18.08 0.4M
2023-10-13 17.86 17.98 16.72 16.94 0.3M
2023-10-12 18.20 18.34 17.00 17.60 0.8M
2023-10-11 19.78 19.88 19.02 19.42 0.1M
2023-10-10 19.48 20.30 19.48 19.80 0.2M
2023-10-09 19.06 19.80 18.44 19.48 0.1M
2023-10-06 18.90 19.36 18.54 19.12 0.1M
2023-10-05 19.58 19.80 18.64 19.06 0.2M
2023-10-04 19.76 19.76 18.52 19.58 0.2M
2023-10-03 23.10 23.25 19.30 19.90 1.3M
2023-10-02 17.94 18.40 17.68 18.00 0.2M
2023-09-29 18.88 19.18 17.90 17.90 0.2M
2023-09-28 18.66 19.38 18.28 18.88 0.2M
2023-09-27 17.66 19.42 17.66 18.60 0.4M
2023-09-26 16.94 18.48 16.80 17.60 0.4M
2023-09-25 16.90 17.14 16.44 16.94 0.2M
2023-09-22 16.70 16.98 16.30 16.90 0.2M
2023-09-21 17.30 17.30 16.50 16.70 0.3M
2023-09-20 16.96 17.30 16.50 17.02 0.3M
2023-09-19 16.50 17.38 16.00 16.68 0.5M
2023-09-18 17.18 17.58 16.40 16.56 0.3M
2023-09-15 17.16 18.22 16.76 17.12 1.0M
2023-09-14 17.10 18.36 15.82 17.10 1.8M
2023-09-13 24.70 28.50 15.10 16.90 8.5M
2023-09-12 17.78 17.78 12.62 13.46 0.9M
2023-09-11 18.16 18.62 17.68 17.78 0.3M
2023-09-08 19.40 19.92 18.00 18.12 0.8M
2023-09-07 19.26 19.94 17.36 19.36 2.6M
2023-09-06 16.00 22.75 16.00 19.06 6.3M
2023-09-05 14.20 17.50 13.80 15.80 5.5M
2023-09-04 28.00 32.00 13.40 15.28 8.4M
2023-09-01 117.20 124.60 112.60 120.40 0.3M
2023-08-31 101.60 119.40 101.20 117.20 0.6M
2023-08-30 96.80 97.50 93.70 96.00 0.1M
2023-08-29 99.40 100.60 96.70 96.70 0.1M
2023-08-28 101.00 101.80 97.00 98.90 0.1M
2023-08-25 99.40 102.80 98.60 100.20 0.1M
2023-08-24 101.20 102.00 98.70 99.40 0.1M
2023-08-23 104.00 104.60 100.00 100.60 0.1M
2023-08-22 100.60 104.80 100.60 104.20 0.1M
2023-08-21 95.00 101.40 92.50 100.20 0.1M
2023-08-18 97.20 97.90 91.50 95.10 0.2M
2023-08-17 101.00 102.60 96.60 97.30 0.1M
2023-08-16 105.20 105.80 99.80 101.00 0.1M
2023-08-15 109.60 109.80 104.20 105.80 0.2M
2023-08-14 107.20 110.00 103.40 109.60 0.1M
2023-08-11 104.20 108.60 103.40 107.00 0.2M
2023-08-10 99.30 104.40 98.50 104.20 0.1M
2023-08-09 99.60 101.40 98.00 99.00 0.1M
2023-08-08 98.00 100.80 97.50 99.50 0.1M
2023-08-07 96.00 101.60 94.60 97.70 0.1M
2023-08-04 91.20 97.00 88.30 95.80 0.2M
2023-08-03 92.70 95.50 90.80 91.00 0.1M
2023-08-02 93.70 94.40 92.20 92.80 0.0M
2023-08-01 91.60 94.70 91.60 93.80 0.1M
2023-07-31 92.10 94.50 90.50 91.20 0.1M
2023-07-28 89.60 93.80 87.20 91.40 0.1M
2023-07-27 93.40 93.90 86.00 89.10 0.2M
2023-07-26 96.80 97.00 92.00 92.90 0.1M
2023-07-25 95.10 98.30 94.30 96.60 0.2M
2023-07-24 102.20 102.60 95.00 95.00 0.2M
2023-07-21 99.20 103.40 95.40 102.20 0.2M
2023-07-20 94.50 100.00 91.30 99.10 0.3M
2023-07-19 91.60 94.00 90.00 92.00 0.2M
2023-07-18 84.90 91.40 84.00 91.30 0.2M
2023-07-17 81.40 84.80 80.10 84.60 0.2M
2023-07-14 77.00 82.80 77.00 81.30 0.2M
2023-07-13 75.50 77.80 74.40 77.00 0.1M
2023-07-12 76.70 77.20 73.10 75.50 0.1M
2023-07-11 74.50 77.00 73.60 76.70 0.1M
2023-07-10 75.00 75.40 72.90 74.10 0.1M
2023-07-07 72.00 76.20 71.00 75.00 0.1M
2023-07-06 73.60 73.60 70.80 71.90 0.1M
2023-07-05 74.70 75.60 72.00 73.20 0.1M
2023-07-04 74.80 75.70 74.10 74.70 0.1M
2023-07-03 74.40 75.50 73.10 74.80 0.1M
2023-06-30 71.50 74.50 71.00 74.40 0.1M
2023-06-29 70.00 72.30 69.20 71.50 0.1M
2023-06-28 69.50 71.10 68.10 69.80 0.1M
2023-06-27 71.90 72.20 68.50 69.10 0.1M
2023-06-26 71.60 75.00 71.00 71.80 0.1M
2023-06-22 72.00 74.60 70.40 71.60 0.1M
2023-06-21 74.50 74.80 71.50 71.80 0.1M
2023-06-20 74.00 76.70 73.00 74.80 0.1M
2023-06-19 73.10 77.70 72.70 74.20 0.1M
2023-06-16 73.20 79.40 70.90 74.90 0.3M
2023-06-15 73.00 74.00 72.00 73.50 0.0M
2023-06-14 72.50 74.00 72.00 73.00 0.0M
2023-06-13 74.90 77.00 72.60 73.10 0.1M
2023-06-12 72.50 75.00 70.90 74.90 0.1M
2023-06-09 71.70 72.70 70.20 72.50 0.0M
2023-06-08 71.80 71.80 69.50 71.70 0.0M
2023-06-07 70.50 72.20 69.10 71.80 0.1M
2023-06-05 71.70 72.20 69.20 70.10 0.1M
2023-06-02 73.30 73.90 71.20 71.60 0.0M
2023-06-01 74.70 75.70 72.40 73.30 0.0M
2023-05-31 71.90 75.00 71.50 74.70 0.1M
2023-05-30 72.50 73.10 71.00 72.00 0.0M
2023-05-29 74.50 75.50 71.60 72.40 0.1M
2023-05-26 75.10 76.30 74.10 74.50 0.0M
2023-05-25 76.40 77.00 74.00 75.00 0.0M
2023-05-24 74.50 78.00 73.80 76.30 0.1M
2023-05-23 71.80 74.90 71.50 74.00 0.1M
2023-05-22 72.30 73.00 70.50 71.60 0.0M
2023-05-19 69.10 72.60 69.10 72.30 0.0M
2023-05-17 71.50 72.10 69.00 69.00 0.0M
2023-05-16 70.30 72.80 69.50 71.50 0.0M
2023-05-15 70.30 70.90 68.00 70.30 0.0M
2023-05-12 70.20 70.80 69.00 70.20 0.0M
2023-05-11 70.20 71.70 69.80 69.80 0.0M
2023-05-10 70.60 71.80 69.10 69.60 0.0M
2023-05-09 71.40 71.90 69.50 70.50 0.0M
2023-05-08 76.30 76.30 71.00 71.20 0.1M
2023-05-05 75.10 78.10 71.30 76.40 0.1M
2023-05-04 76.00 80.20 75.70 76.10 0.1M
2023-05-03 76.10 77.00 72.50 76.40 0.1M
2023-05-02 76.60 77.90 73.60 76.00 0.1M
2023-04-28 76.00 78.20 74.30 76.50 0.1M
2023-04-27 72.90 75.90 71.40 75.90 0.1M
2023-04-26 77.00 77.00 72.10 72.30 0.1M
2023-04-25 75.00 80.00 74.80 76.50 0.1M
2023-04-24 71.40 76.20 71.40 74.40 0.1M
2023-04-21 71.30 71.70 69.30 71.40 0.0M
2023-04-20 71.80 72.60 69.80 71.30 0.0M
2023-04-19 70.50 71.90 68.00 71.80 0.1M
2023-04-18 70.10 71.90 67.40 71.20 0.1M
2023-04-17 74.50 75.90 69.40 70.00 0.2M
2023-04-14 77.60 78.00 74.00 74.50 0.1M
2023-04-13 77.10 78.90 76.10 77.60 0.0M
2023-04-12 80.70 80.80 77.00 77.30 0.0M
2023-04-11 77.30 81.60 75.20 80.70 0.1M
2023-04-06 73.50 78.10 73.50 77.20 0.1M
2023-04-05 73.00 74.00 71.80 73.10 0.0M
2023-04-04 70.00 74.60 70.00 73.00 0.1M
2023-04-03 71.90 72.50 70.00 70.00 0.1M
2023-03-31 71.60 72.90 71.00 71.85 0.0M
2023-03-30 71.70 74.10 71.50 71.60 0.0M
2023-03-29 75.00 75.00 71.40 71.50 0.0M
2023-03-28 74.50 77.30 72.60 74.45 0.1M
2023-03-27 67.95 76.70 67.05 74.10 0.1M
2023-03-24 69.25 69.25 67.25 67.90 0.0M
2023-03-23 64.70 68.50 63.55 68.25 0.0M
2023-03-22 64.65 65.15 63.50 63.80 0.0M
2023-03-21 64.00 66.10 64.00 64.65 0.0M
2023-03-20 62.00 64.75 61.65 63.75 0.1M
2023-03-17 64.35 65.40 63.50 64.25 0.1M
2023-03-16 65.60 67.30 64.00 64.95 0.0M
2023-03-15 68.85 68.85 65.40 65.45 0.0M
2023-03-14 66.50 69.95 64.75 68.85 0.1M
2023-03-13 65.65 67.00 64.00 66.50 0.1M
2023-03-10 67.40 67.55 64.85 67.00 0.1M
2023-03-09 69.30 70.00 67.25 67.75 0.1M
2023-03-08 72.50 72.65 69.30 69.30 0.1M
2023-03-07 73.90 74.00 71.20 72.50 0.0M
2023-03-06 77.00 77.20 73.50 73.90 0.0M
2023-03-03 75.85 78.00 74.80 77.60 0.0M
2023-03-02 74.90 76.35 74.65 75.85 0.0M
2023-03-01 77.60 77.60 74.00 74.90 0.0M
2023-02-28 76.00 77.85 73.75 77.60 0.0M
2023-02-27 72.85 76.10 72.85 76.10 0.0M
2023-02-24 72.80 74.95 72.40 72.80 0.0M
2023-02-23 72.85 74.70 71.95 72.45 0.0M
2023-02-22 75.10 75.40 72.80 72.80 0.0M
2023-02-21 77.00 78.85 75.05 75.50 0.0M
2023-02-20 75.40 77.10 73.00 77.10 0.0M
2023-02-17 75.65 77.00 73.25 75.80 0.0M
2023-02-16 78.15 78.60 75.00 75.80 0.0M
2023-02-15 76.95 79.50 74.85 78.15 0.0M
2023-02-14 74.00 78.70 73.05 77.35 0.1M
2023-02-13 76.00 76.00 72.25 74.65 0.1M
2023-02-10 76.10 76.95 73.10 76.00 0.0M
2023-02-09 78.50 79.75 75.35 76.05 0.0M
2023-02-08 76.80 79.80 76.70 78.40 0.0M
2023-02-07 79.25 80.20 76.80 76.80 0.0M
2023-02-06 79.40 81.45 76.00 79.25 0.1M
2023-02-03 80.90 81.60 79.00 79.95 0.1M
2023-02-02 80.95 83.25 79.80 80.80 0.1M
2023-02-01 83.10 85.00 80.10 80.95 0.1M
2023-01-31 85.70 86.50 83.20 83.60 0.1M
2023-01-30 90.30 90.30 85.35 85.65 0.1M
2023-01-27 91.00 91.25 88.60 90.45 0.1M
2023-01-26 88.20 92.80 86.70 90.55 0.1M
2023-01-25 85.85 88.20 85.05 87.95 0.0M
2023-01-24 87.50 88.00 85.50 85.85 0.0M
2023-01-23 85.00 88.90 83.70 87.50 0.1M
2023-01-20 82.75 84.80 82.05 84.80 0.0M
2023-01-19 84.80 86.00 82.00 82.75 0.1M
2023-01-18 84.45 87.45 84.15 85.25 0.1M
2023-01-17 87.45 87.95 82.40 84.45 0.1M
2023-01-16 88.40 89.10 86.55 87.05 0.1M
2023-01-13 88.90 90.80 87.70 88.45 0.1M
2023-01-12 86.65 90.00 83.30 88.90 0.1M
2023-01-11 86.50 90.30 85.30 86.65 0.1M
2023-01-10 83.05 86.90 81.00 86.40 0.1M
2023-01-09 81.00 84.50 79.50 83.50 0.1M
2023-01-05 79.25 81.00 78.45 80.50 0.0M
2023-01-04 82.35 83.00 79.25 79.25 0.1M
2023-01-03 84.70 86.35 81.30 82.00 0.1M
2023-01-02 81.50 85.00 80.20 84.75 0.1M