UK markets open in 7 hours 31 minutes
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.24 -0.12 (-0.14%) GOLD FUTURES
2,400.70 -7.10 (-0.29%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,370.42 +497.55 (+0.98%)
Saniona AB (publ) (SANION.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:05PM CEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 1.8600 | 1.8880 | 1.8100 | 1.8200 | 1.8200 | 95,520 |
| 15 Apr 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 231,004 |
| 12 Apr 2024 | 1.8560 | 1.9300 | 1.8100 | 1.9240 | 1.9240 | 467,988 |
| 11 Apr 2024 | 1.8580 | 1.9000 | 1.8160 | 1.8560 | 1.8560 | 157,098 |
| 10 Apr 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8600 | 1.8600 | 158,795 |
| 09 Apr 2024 | 1.8020 | 1.9000 | 1.8020 | 1.9000 | 1.9000 | 79,988 |
| 08 Apr 2024 | 1.8580 | 1.8600 | 1.8000 | 1.8380 | 1.8380 | 123,893 |
| 05 Apr 2024 | 1.8300 | 1.8700 | 1.7860 | 1.8580 | 1.8580 | 197,726 |
| 04 Apr 2024 | 1.8500 | 1.8840 | 1.7880 | 1.8300 | 1.8300 | 194,502 |
| 03 Apr 2024 | 1.8480 | 1.8500 | 1.7840 | 1.8500 | 1.8500 | 410,768 |
| 02 Apr 2024 | 1.9280 | 1.9280 | 1.8000 | 1.8500 | 1.8500 | 283,472 |
| 28 Mar 2024 | 1.8400 | 1.9280 | 1.8200 | 1.9280 | 1.9280 | 268,865 |
| 27 Mar 2024 | 1.8200 | 1.8720 | 1.7700 | 1.8500 | 1.8500 | 376,254 |
| 26 Mar 2024 | 1.8700 | 1.8700 | 1.8140 | 1.8300 | 1.8300 | 257,422 |
| 25 Mar 2024 | 1.9280 | 1.9880 | 1.8220 | 1.8720 | 1.8720 | 503,724 |
| 22 Mar 2024 | 1.9000 | 1.9400 | 1.8540 | 1.9300 | 1.9300 | 156,135 |
| 21 Mar 2024 | 1.9100 | 1.9500 | 1.8460 | 1.9000 | 1.9000 | 247,951 |
| 20 Mar 2024 | 1.8400 | 1.9200 | 1.8400 | 1.8880 | 1.8880 | 132,116 |
| 19 Mar 2024 | 1.8900 | 1.9280 | 1.8060 | 1.8400 | 1.8400 | 141,937 |
| 18 Mar 2024 | 1.8800 | 1.9400 | 1.8220 | 1.8900 | 1.8900 | 451,428 |
| 15 Mar 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9480 | 1.9480 | 157,511 |
| 14 Mar 2024 | 1.9800 | 2.0850 | 1.8380 | 2.0000 | 2.0000 | 704,590 |
| 13 Mar 2024 | 2.0100 | 2.0150 | 1.9200 | 1.9620 | 1.9620 | 538,114 |
| 12 Mar 2024 | 2.0100 | 2.0700 | 1.9220 | 2.0100 | 2.0100 | 295,615 |
| 11 Mar 2024 | 2.1200 | 2.1200 | 1.9500 | 2.0700 | 2.0700 | 506,707 |
| 08 Mar 2024 | 2.0300 | 2.1450 | 1.8000 | 2.1450 | 2.1450 | 862,456 |
| 07 Mar 2024 | 2.0450 | 2.0600 | 1.9400 | 2.0300 | 2.0300 | 336,942 |
| 06 Mar 2024 | 2.0000 | 2.1000 | 1.9440 | 2.0500 | 2.0500 | 423,555 |
| 05 Mar 2024 | 2.1050 | 2.1700 | 2.0000 | 2.0000 | 2.0000 | 442,837 |
| 04 Mar 2024 | 2.0700 | 2.1700 | 1.9900 | 2.1050 | 2.1050 | 372,463 |
| 01 Mar 2024 | 2.0000 | 2.2000 | 1.9240 | 2.0650 | 2.0650 | 720,975 |
| 29 Feb 2024 | 1.9760 | 2.1100 | 1.9040 | 1.9960 | 1.9960 | 437,452 |
| 28 Feb 2024 | 1.9440 | 1.9740 | 1.8860 | 1.9420 | 1.9420 | 384,672 |
| 27 Feb 2024 | 1.9900 | 2.0800 | 1.9200 | 1.9440 | 1.9440 | 229,815 |
| 26 Feb 2024 | 1.9780 | 2.0450 | 1.9200 | 1.9920 | 1.9920 | 246,145 |
| 23 Feb 2024 | 2.0000 | 2.0300 | 1.9300 | 1.9780 | 1.9780 | 275,616 |
| 22 Feb 2024 | 2.1150 | 2.1150 | 1.9720 | 2.0000 | 2.0000 | 564,425 |
| 21 Feb 2024 | 2.1800 | 2.1800 | 2.0200 | 2.1200 | 2.1200 | 463,006 |
| 20 Feb 2024 | 2.0750 | 2.2000 | 2.0750 | 2.1800 | 2.1800 | 316,414 |
| 19 Feb 2024 | 2.1800 | 2.2150 | 2.0750 | 2.1500 | 2.1500 | 528,871 |
| 16 Feb 2024 | 2.3000 | 2.3250 | 2.1750 | 2.1850 | 2.1850 | 845,471 |
| 15 Feb 2024 | 2.2500 | 2.5000 | 2.1050 | 2.5000 | 2.5000 | 702,614 |
| 14 Feb 2024 | 2.0750 | 2.4000 | 2.0500 | 2.4000 | 2.4000 | 360,835 |
| 13 Feb 2024 | 2.1150 | 2.1700 | 2.0800 | 2.1050 | 2.1050 | 152,814 |
| 12 Feb 2024 | 2.2450 | 2.3100 | 2.0800 | 2.1150 | 2.1150 | 1,049,299 |
| 09 Feb 2024 | 2.4250 | 2.4250 | 2.1500 | 2.2100 | 2.2100 | 1,013,360 |
| 08 Feb 2024 | 2.3300 | 2.4300 | 2.2200 | 2.4300 | 2.4300 | 305,176 |
| 07 Feb 2024 | 2.1300 | 2.4650 | 2.1100 | 2.3350 | 2.3350 | 544,545 |
| 06 Feb 2024 | 2.0600 | 2.1900 | 2.0600 | 2.1500 | 2.1500 | 342,673 |
| 05 Feb 2024 | 2.0550 | 2.2000 | 2.0000 | 2.0900 | 2.0900 | 772,199 |
| 02 Feb 2024 | 2.0400 | 2.1300 | 1.9620 | 2.0550 | 2.0550 | 931,050 |
| 01 Feb 2024 | 2.0900 | 2.0900 | 2.0200 | 2.0900 | 2.0900 | 392,704 |
| 31 Jan 2024 | 2.1400 | 2.1500 | 2.0750 | 2.1000 | 2.1000 | 774,733 |
| 30 Jan 2024 | 2.1500 | 2.1850 | 2.0800 | 2.1000 | 2.1000 | 371,470 |
| 29 Jan 2024 | 2.1550 | 2.2550 | 2.0900 | 2.1500 | 2.1500 | 912,478 |
| 26 Jan 2024 | 2.0900 | 2.1550 | 2.0750 | 2.1550 | 2.1550 | 766,040 |
| 25 Jan 2024 | 2.1050 | 2.2250 | 2.0750 | 2.0900 | 2.0900 | 588,629 |
| 24 Jan 2024 | 2.1000 | 2.1850 | 2.0850 | 2.1050 | 2.1050 | 266,409 |
| 23 Jan 2024 | 2.1700 | 2.3650 | 2.0800 | 2.1250 | 2.1250 | 429,531 |
| 22 Jan 2024 | 2.4050 | 2.6000 | 2.0900 | 2.1700 | 2.1700 | 659,996 |
| 19 Jan 2024 | 2.6400 | 2.6450 | 2.3000 | 2.4400 | 2.4400 | 292,435 |
| 18 Jan 2024 | 2.4600 | 2.7200 | 2.3550 | 2.6300 | 2.6300 | 262,846 |
| 17 Jan 2024 | 2.6200 | 3.1850 | 2.3550 | 2.4000 | 2.4000 | 1,068,448 |
| 16 Jan 2024 | 2.4199 | 2.5511 | 2.3607 | 2.4834 | 2.4834 | 364,106 |
| 15 Jan 2024 | 2.5595 | 2.5595 | 2.4199 | 2.4199 | 2.4199 | 205,205 |
| 12 Jan 2024 | 2.6315 | 2.7499 | 2.5511 | 2.5892 | 2.5892 | 328,126 |
| 11 Jan 2024 | 2.9911 | 2.9911 | 2.5595 | 2.6315 | 2.6315 | 1,225,578 |
| 10 Jan 2024 | 3.2830 | 3.2999 | 3.0588 | 3.1053 | 3.1053 | 386,033 |
| 09 Jan 2024 | 3.3591 | 3.3591 | 3.2237 | 3.3295 | 3.3295 | 171,261 |
| 08 Jan 2024 | 3.4649 | 3.5537 | 3.2872 | 3.3634 | 3.3634 | 163,926 |
| 05 Jan 2024 | 3.3803 | 3.5072 | 3.2576 | 3.4649 | 3.4649 | 144,468 |
| 04 Jan 2024 | 3.4691 | 3.5876 | 3.3507 | 3.3845 | 3.3845 | 351,755 |
| 03 Jan 2024 | 3.7230 | 3.8033 | 3.4353 | 3.4691 | 3.4691 | 536,179 |
| 02 Jan 2024 | 3.5537 | 4.1418 | 3.4818 | 3.7187 | 3.7187 | 939,305 |
| 29 Dec 2023 | 3.3803 | 3.4945 | 3.3168 | 3.3930 | 3.3930 | 164,761 |
| 28 Dec 2023 | 3.5114 | 3.5960 | 3.3464 | 3.3803 | 3.3803 | 293,307 |
| 27 Dec 2023 | 3.1814 | 3.9683 | 3.1814 | 3.5072 | 3.5072 | 686,174 |
| 22 Dec 2023 | 3.1138 | 3.2830 | 3.0461 | 3.1730 | 3.1730 | 246,382 |
| 21 Dec 2023 | 3.0968 | 3.1307 | 3.0461 | 3.0926 | 3.0926 | 202,035 |
| 20 Dec 2023 | 3.2111 | 3.2111 | 3.0545 | 3.1180 | 3.1180 | 194,093 |
| 19 Dec 2023 | 3.1095 | 3.1518 | 3.0418 | 3.1180 | 3.1180 | 304,872 |
| 18 Dec 2023 | 3.1307 | 3.2745 | 2.9953 | 3.1138 | 3.1138 | 630,465 |
| 15 Dec 2023 | 3.1180 | 3.2830 | 2.6315 | 3.0461 | 3.0461 | 2,588,989 |
| 14 Dec 2023 | 4.9160 | 5.1106 | 4.9075 | 4.9922 | 4.9922 | 143,409 |
| 13 Dec 2023 | 5.1529 | 5.3137 | 4.8906 | 5.0091 | 5.0091 | 251,858 |
| 12 Dec 2023 | 5.1445 | 5.2122 | 5.0006 | 5.1529 | 5.1529 | 236,072 |
| 11 Dec 2023 | 5.2375 | 5.2714 | 5.0345 | 5.1445 | 5.1445 | 148,132 |
| 08 Dec 2023 | 5.2122 | 5.3052 | 5.1191 | 5.1952 | 5.1952 | 100,268 |
| 07 Dec 2023 | 5.2460 | 5.2968 | 5.1529 | 5.2122 | 5.2122 | 62,834 |
| 06 Dec 2023 | 5.4152 | 5.4829 | 5.2037 | 5.3052 | 5.3052 | 143,562 |
| 05 Dec 2023 | 5.1783 | 5.7452 | 5.1191 | 5.3983 | 5.3983 | 290,114 |
| 04 Dec 2023 | 5.4406 | 5.4406 | 5.1360 | 5.2460 | 5.2460 | 297,256 |
| 01 Dec 2023 | 5.4575 | 5.6944 | 5.1614 | 5.4406 | 5.4406 | 269,442 |
| 30 Nov 2023 | 5.2883 | 5.7960 | 4.9922 | 5.4491 | 5.4491 | 532,649 |
| 29 Nov 2023 | 6.5067 | 6.6844 | 5.3814 | 5.7537 | 5.7537 | 716,335 |
| 28 Nov 2023 | 6.2106 | 6.5829 | 6.2106 | 6.5067 | 6.5067 | 237,200 |
| 27 Nov 2023 | 6.0921 | 6.2614 | 5.8383 | 6.2106 | 6.2106 | 166,922 |
| 24 Nov 2023 | 6.0498 | 6.7267 | 6.0244 | 6.1006 | 6.1006 | 464,357 |
| 23 Nov 2023 | 5.7537 | 6.3290 | 5.7537 | 6.0498 | 6.0498 | 409,941 |
| 22 Nov 2023 | 5.6944 | 6.2444 | 5.4745 | 5.7368 | 5.7368 | 270,384 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.