Nasdaq Stockholm · CYNCA · stock

Cynca Nordic AB (publ) (CYNCA) stock price history

Every Nasdaq Stockholm trading session of Cynca Nordic AB (publ) from May 19, 2008 to Sep 28, 2026: 4,614 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CYNCA data, free keyYear by year table

CYNCA adjusted close, 2008 to 2026

CYNCACynca Nordic AB (publ)
SEK 41.21+158.9% over one year
2010201520202025
SEK 18,797
All time high, 2010
SEK 48.50
52 week high, SEK 14.36 low
4,614
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

CYNCA key facts

  • Cynca Nordic AB (publ) (CYNCA) closed at SEK 41.21 on Sep 28, 2026 on Nasdaq Stockholm.
  • CYNCA's all time high close is SEK 18,797, set on Sep 28, 2010; its all time low close is SEK 1.01 on Oct 13, 2020.
  • CYNCA's 52 week range is SEK 14.36 to SEK 48.50.
  • CYNCA returned +158.9% over the year to Sep 28, 2026 and -30.9% over five years.
  • Over ten years CYNCA returned -79%, -14.4% a year compounded.
  • CYNCA's deepest drawdown was -100.0% from Sep 29, 2010 to Oct 13, 2020.
  • DataCedar holds 4,614 daily sessions of CYNCA history from May 19, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CYNCA price chart, 2008 to 2026

CYNCA adjusted close, May 19, 2008 to Sep 28, 2026SEK 1.17SEK 28.83SEK 712.70SEK 17,6172010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CYNCA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+32.4%
3 months+39.1%
6 months+140.7%
Year to date+147.5%
1 year+158.9%
3 years+379.9%
5 years-30.9%
10 years-78.9%
Since May 19, 2008-99.4%
Compound annual growth, 18.4 years-24.1%

CYNCA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 18,797 on Sep 28, 2010
All time low close
SEK 1.01 on Oct 13, 2020
52 week high
SEK 48.50 on Sep 18, 2026
52 week low
SEK 14.36 on Jan 22, 2026
Deepest drawdown
-100.0% from Sep 29, 2010 to Oct 13, 2020, not yet recovered
Best single session
+105.4% on Mar 22, 2021
Worst single session
-31.9% on Aug 28, 2013
Volatility, 1 year annualised
45.0%
Sessions closing higher, 1 year
50%
Best calendar year
2021, +7,865%
Worst calendar year
2019, -92%

CYNCA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 19, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 15.60SEK 48.50SEK 14.36SEK 41.21+147.5%15.5M186
2025SEK 20.95SEK 22.49SEK 14.57SEK 16.65-20.8%7.4M249
2024SEK 13.80SEK 22.56SEK 11.74SEK 21.03+54.5%12.5M251
2023SEK 32.41SEK 38.46SEK 5.83SEK 13.61-58.0%17.5M251
2022SEK 97.43SEK 114.14SEK 22.47SEK 32.41-66.7%14.9M253
2021SEK 1.21SEK 109.26SEK 1.13SEK 97.19+7,865%39.4M253
2020SEK 1.50SEK 7.95SEK 1.01SEK 1.22-15.2%15.7M252
2019SEK 18.36SEK 18.77SEK 1.19SEK 1.44-92.2%1.4M247
2018SEK 30.66SEK 50.06SEK 15.85SEK 18.36-40.1%104.1K252
2017SEK 120.82SEK 150.26SEK 28.78SEK 30.66-74.6%31K253
2016SEK 339.10SEK 548.24SEK 110.66SEK 120.82-64.4%18.3K253
2015SEK 487.33SEK 670.08SEK 294.43SEK 339.10-31.8%9.2K251
2014SEK 917.65SEK 1,064SEK 412.20SEK 497.48-47.0%12.9K249
2013SEK 2,427SEK 2,769SEK 724.86SEK 939.12-59.8%10.3K250
2012SEK 3,995SEK 4,865SEK 2,061SEK 2,333-40.7%3.7K250
2011SEK 13,526SEK 14,816SEK 3,391SEK 3,936-70.7%7.5K253
2010SEK 13,821SEK 19,092SEK 12,679SEK 13,416-1.1%13.7K253
2009SEK 4,570SEK 15,185SEK 4,275SEK 13,563+192.1%7.6K251
2008SEK 6,634SEK 6,634SEK 3,420SEK 4,644n/a2.1K157

CYNCA monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 41.21+32.6%
August 2026SEK 31.09+3.0%
July 2026SEK 30.19-0.1%
June 2026SEK 30.22+27.4%
May 2026SEK 23.73+16.6%
April 2026SEK 20.35+15.8%
March 2026SEK 17.57-5.2%
February 2026SEK 18.53+22.9%
January 2026SEK 15.07-9.5%
December 2025SEK 16.65+0.8%
November 2025SEK 16.52+2.0%
October 2025SEK 16.20-0.8%

About the CYNCA data

Daily bars. 4,614 sessions from May 19, 2008 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CYNCA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • CTEK CTEK AB (publ)
  • CTM Catena Media plc
  • CTT CTT Systems AB (publ)
  • CX CombinedX AB (publ)
  • DBP-B Double Bond Pharmaceutical International AB (publ)
  • DEDI Dedicare AB (publ)
  • DEVP-B DevPort AB (publ)
  • DEX Dextech Medical AB

Common questions

CYNCA share price history

Start with any symbol.

Start free