Synexo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.580	0.580	0.580	0.580	0.580	310
2023-12-01	0.580	0.580	0.580	0.580	0.580	4,653
2023-11-30	0.516	0.580	0.516	0.580	0.580	47,978
2023-11-29	0.548	0.548	0.516	0.516	0.516	19,982
2023-11-28	0.548	0.548	0.548	0.548	0.548	12,574
2023-11-27	0.548	0.548	0.548	0.548	0.548	340
2023-11-24	0.580	0.580	0.548	0.548	0.548	17,187
2023-11-23	0.548	0.580	0.548	0.580	0.580	24,339
2023-11-22	0.613	0.613	0.556	0.561	0.561	45,310
2023-11-20	0.645	0.645	0.606	0.606	0.606	17,449
2023-11-16	0.645	0.645	0.645	0.645	0.645	2,109
2023-11-15	0.606	0.644	0.524	0.644	0.644	48,739
2023-11-14	0.580	0.667	0.580	0.667	0.667	33,952
2023-11-13	0.548	0.613	0.548	0.613	0.613	69,317
2023-11-10	0.580	0.580	0.567	0.567	0.567	12,408
2023-11-07	0.593	0.593	0.593	0.593	0.593	8,031
2023-11-06	0.596	0.596	0.596	0.596	0.596	27,951
2023-11-03	0.625	0.625	0.625	0.625	0.625	310
2023-11-02	0.625	0.625	0.625	0.625	0.625	3,166
2023-11-01	0.619	0.658	0.619	0.625	0.625	11,626
2023-10-31	0.607	0.709	0.593	0.644	0.644	180,579
2023-10-30	0.696	0.696	0.606	0.606	0.606	52,350
2023-10-27	0.725	0.725	0.683	0.683	0.683	3,871
2023-10-26	0.683	0.725	0.638	0.725	0.725	32,052
2023-10-25	0.614	0.683	0.614	0.683	0.683	5,556
2023-10-24	0.683	0.683	0.614	0.614	0.614	15,589
2023-10-23	0.719	0.719	0.677	0.677	0.677	53,602
2023-10-20	0.709	0.719	0.709	0.719	0.719	3,257
2023-10-19	0.754	0.754	0.754	0.754	0.754	155
2023-10-18	0.742	0.742	0.742	0.742	0.742	1,118
2023-10-17	0.742	0.754	0.709	0.709	0.709	7,262
2023-10-16	0.754	0.754	0.754	0.754	0.754	155
2023-10-13	0.719	0.719	0.719	0.719	0.719	15,510
2023-10-12	0.719	0.719	0.719	0.719	0.719	155
2023-10-11	0.754	0.754	0.716	0.716	0.716	7,343
2023-10-10	0.683	0.800	0.651	0.716	0.716	66,077
2023-10-09	0.644	0.838	0.644	0.648	0.648	59,935
2023-10-06	0.709	0.709	0.677	0.677	0.677	7,696
2023-10-05	0.645	0.706	0.645	0.706	0.706	48,082
2023-10-04	0.645	0.683	0.645	0.645	0.645	12,864
2023-10-03	0.606	0.645	0.606	0.613	0.613	49,076
2023-10-02	0.606	0.606	0.606	0.606	0.606	3,100
2023-09-27	0.645	0.680	0.644	0.644	0.644	67,952
2023-09-26	0.644	0.644	0.638	0.638	0.638	13,959
2023-09-25	0.645	0.645	0.645	0.645	0.645	9,306
2023-09-22	0.613	0.645	0.613	0.645	0.645	6,514
2023-09-21	0.614	0.614	0.606	0.613	0.613	34,996
2023-09-20	0.645	0.645	0.645	0.645	0.645	7,755
2023-09-19	0.613	0.751	0.613	0.677	0.677	212,114
2023-09-18	0.516	0.613	0.516	0.613	0.613	21,156
2023-09-15	0.580	0.638	0.516	0.516	0.516	300,498
2023-09-14	0.606	0.606	0.606	0.606	0.606	23,762
2023-09-13	0.606	0.606	0.516	0.606	0.606	79,071
2023-09-12	0.637	0.645	0.606	0.606	0.606	27,082
2023-09-11	0.722	0.722	0.674	0.674	0.674	26,510
2023-09-08	0.806	0.806	0.742	0.742	0.742	30,733
2023-09-07	0.838	0.838	0.777	0.777	0.777	18,907
2023-09-06	0.861	0.864	0.861	0.864	0.864	5,041
2023-09-04	0.916	0.974	0.916	0.916	0.916	27,214
2023-09-01	0.912	0.912	0.912	0.912	0.912	5,481

← NewerPage 12 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.