Synexo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.468	0.468	0.468	0.468	0.468	14,800
2024-06-05	0.550	0.550	0.430	0.430	0.430	547,363
2024-06-04	0.380	0.400	0.380	0.400	0.400	30,887
2024-06-03	0.382	0.384	0.380	0.380	0.380	44,253
2024-05-31	0.402	0.402	0.400	0.402	0.402	100,250
2024-05-29	0.470	0.470	0.412	0.440	0.440	28,684
2024-05-28	0.440	0.440	0.406	0.440	0.440	182,914
2024-05-27	0.428	0.460	0.410	0.440	0.440	123,946
2024-05-24	0.430	0.450	0.430	0.450	0.450	127,621
2024-05-23	0.416	0.416	0.416	0.416	0.416	1
2024-05-22	0.500	0.500	0.412	0.416	0.416	294,221
2024-05-21	0.545	0.545	0.545	0.545	0.545	3,118
2024-05-20	0.550	0.550	0.545	0.545	0.545	2,334
2024-05-17	0.525	0.525	0.500	0.505	0.505	39,244
2024-05-16	0.505	0.505	0.505	0.505	0.505	119
2024-05-15	0.560	0.560	0.550	0.550	0.550	19,537
2024-05-14	0.600	0.600	0.560	0.560	0.560	78,688
2024-05-13	0.600	0.600	0.600	0.600	0.600	2,591
2024-05-10	0.600	0.650	0.600	0.650	0.650	650
2024-05-08	0.540	0.750	0.540	0.650	0.650	70,281
2024-05-07	0.550	0.550	0.550	0.550	0.550	9,091
2024-05-06	0.600	0.600	0.550	0.550	0.550	66,231
2024-05-03	0.660	0.695	0.600	0.600	0.600	36,520
2024-05-02	0.700	0.700	0.660	0.700	0.700	2,152
2024-04-30	0.750	0.750	0.650	0.650	0.650	55,026
2024-04-29	0.800	0.800	0.780	0.780	0.780	47,429
2024-04-26	0.660	0.750	0.660	0.750	0.750	22,091
2024-04-25	0.750	0.800	0.452	0.660	0.660	66,484
2024-04-24	0.700	0.780	0.700	0.700	0.700	59,630
2024-04-23	0.700	0.750	0.650	0.650	0.650	65,702
2024-04-22	0.550	0.660	0.550	0.660	0.660	121,553
2024-04-19	0.545	0.645	0.545	0.550	0.550	70,012
2024-04-18	0.500	0.550	0.450	0.500	0.500	105,722
2024-04-17	0.550	0.550	0.540	0.540	0.540	29,091
2024-04-16	0.510	0.510	0.510	0.510	0.510	50
2024-04-15	0.550	0.550	0.510	0.510	0.510	14,509
2024-04-12	0.550	0.600	0.550	0.550	0.550	34,545
2024-04-11	0.550	0.550	0.550	0.550	0.550	14,868
2024-04-10	0.488	0.600	0.456	0.550	0.550	119,235
2024-04-09	0.500	0.500	0.450	0.496	0.496	87,948
2024-04-08	0.550	0.650	0.500	0.500	0.500	108,557
2024-04-05	0.500	0.500	0.462	0.500	0.500	17,622
2024-04-04	0.550	0.550	0.500	0.500	0.500	16,740
2024-04-03	0.550	0.550	0.550	0.550	0.550	45,827
2024-04-02	0.520	0.550	0.520	0.550	0.550	23,054
2024-03-28	0.500	0.500	0.500	0.500	0.500	3,232
2024-03-27	0.480	0.500	0.451	0.500	0.500	31,088
2024-03-26	0.499	0.500	0.499	0.500	0.500	29,350
2024-03-25	0.445	0.487	0.445	0.464	0.464	128,271
2024-03-22	0.480	0.490	0.450	0.450	0.450	34,356
2024-03-21	0.480	0.480	0.480	0.480	0.480	385
2024-03-20	0.452	0.500	0.452	0.500	0.500	15,800
2024-03-19	0.652	0.652	0.452	0.452	0.452	40,740
2024-03-18	0.660	0.680	0.660	0.680	0.680	18,694
2024-03-15	0.660	0.700	0.660	0.700	0.700	10,327
2024-03-14	0.910	0.910	0.700	0.700	0.700	91,683
2024-03-13	0.631	0.631	0.600	0.613	0.613	28,022
2024-03-12	0.645	0.645	0.631	0.645	0.645	2,792
2024-03-11	0.690	0.690	0.645	0.645	0.645	38,512
2024-03-08	0.800	0.800	0.687	0.729	0.729	111,585

← NewerPage 10 of 20 · 1,163 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.