Synexo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	0.758	0.838	0.758	0.806	0.806	24,551
2024-03-06	0.680	0.867	0.680	0.758	0.758	100,838
2024-03-05	0.774	0.777	0.680	0.680	0.680	33,606
2024-03-04	0.619	0.961	0.619	0.696	0.696	192,869
2024-03-01	0.548	0.761	0.548	0.645	0.645	363,086
2024-02-29	0.400	0.451	0.400	0.451	0.451	46,402
2024-02-28	0.374	0.387	0.374	0.386	0.386	45,929
2024-02-27	0.374	0.374	0.368	0.374	0.374	38,969
2024-02-26	0.322	0.387	0.322	0.387	0.387	40,899
2024-02-23	0.329	0.329	0.322	0.322	0.322	40,423
2024-02-22	0.380	0.380	0.303	0.303	0.303	462,423
2024-02-21	0.548	0.587	0.548	0.580	0.580	63,066
2024-02-20	0.548	0.548	0.516	0.516	0.516	9,776
2024-02-19	0.516	0.580	0.516	0.580	0.580	71,549
2024-02-16	0.546	0.546	0.542	0.542	0.542	11,155
2024-02-15	0.542	0.548	0.542	0.542	0.542	34,326
2024-02-14	0.580	0.580	0.548	0.548	0.548	66,498
2024-02-13	0.645	0.645	0.580	0.580	0.580	94,212
2024-02-12	0.645	0.645	0.613	0.645	0.645	31,020
2024-02-09	0.645	0.645	0.645	0.645	0.645	7,755
2024-02-08	0.606	0.613	0.606	0.613	0.613	13,311
2024-02-06	0.606	0.606	0.606	0.606	0.606	3,411
2024-02-02	0.613	0.613	0.613	0.613	0.613	9,134
2024-02-01	0.613	0.613	0.585	0.613	0.613	18,696
2024-01-31	0.613	0.613	0.613	0.613	0.613	20,573
2024-01-30	0.677	0.683	0.583	0.651	0.651	70,184
2024-01-29	0.645	0.719	0.645	0.677	0.677	17,084
2024-01-26	0.664	0.664	0.607	0.613	0.613	64,189
2024-01-25	0.706	0.706	0.664	0.664	0.664	9,165
2024-01-24	0.706	0.706	0.706	0.706	0.706	673
2024-01-23	0.742	0.742	0.709	0.709	0.709	31,382
2024-01-22	0.858	0.858	0.742	0.742	0.742	21,683
2024-01-19	0.858	0.858	0.858	0.858	0.858	5,832
2024-01-18	0.858	0.858	0.858	0.858	0.858	7,383
2024-01-17	0.858	0.858	0.858	0.858	0.858	5,832
2024-01-16	0.870	0.870	0.858	0.858	0.858	17,061
2024-01-15	0.870	0.870	0.870	0.870	0.870	1,086
2024-01-12	0.903	0.903	0.858	0.870	0.870	8,286
2024-01-11	0.909	0.954	0.903	0.903	0.903	18,732
2024-01-10	0.903	0.909	0.877	0.909	0.909	65,825
2024-01-09	0.858	0.903	0.858	0.903	0.903	16,782
2024-01-08	0.806	0.806	0.806	0.806	0.806	3,102
2024-01-05	0.838	0.838	0.806	0.806	0.806	2,694
2024-01-04	0.870	0.890	0.870	0.870	0.870	36,306
2024-01-03	0.703	0.967	0.703	0.870	0.870	130,881
2024-01-02	0.683	0.683	0.677	0.677	0.677	2,911
2023-12-28	0.683	0.683	0.683	0.683	0.683	7,316
2023-12-22	0.645	0.645	0.645	0.645	0.645	1,387
2023-12-20	0.645	0.645	0.645	0.645	0.645	5,368
2023-12-19	0.645	0.645	0.645	0.645	0.645	1,629
2023-12-18	0.719	0.719	0.677	0.677	0.677	7,851
2023-12-15	0.645	0.719	0.645	0.719	0.719	16,159
2023-12-14	0.516	0.645	0.484	0.645	0.645	65,337
2023-12-13	0.548	0.548	0.548	0.548	0.548	9,163
2023-12-12	0.509	0.645	0.509	0.548	0.548	103,344
2023-12-11	0.516	0.516	0.516	0.516	0.516	11,777
2023-12-08	0.535	0.535	0.535	0.535	0.535	4,653
2023-12-07	0.548	0.548	0.484	0.535	0.535	55,061
2023-12-06	0.561	0.561	0.561	0.561	0.561	9,590
2023-12-05	0.548	0.548	0.548	0.548	0.548	4,071

← NewerPage 11 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.