Synexo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	0.916	0.916	0.912	0.912	0.912	10,716
2023-08-30	0.970	0.970	0.967	0.967	0.967	3,617
2023-08-29	0.970	0.970	0.970	0.970	0.970	842
2023-08-28	0.970	0.970	0.916	0.916	0.916	13,975
2023-08-25	1.035	1.035	0.974	0.974	0.974	17,992
2023-08-24	0.916	0.999	0.916	0.999	0.999	12,870
2023-08-23	0.916	1.057	0.916	0.974	0.974	20,722
2023-08-22	0.864	0.912	0.812	0.912	0.912	50,599
2023-08-21	0.916	0.916	0.916	0.916	0.916	2,412
2023-08-18	0.903	0.903	0.864	0.864	0.864	509
2023-08-17	0.916	0.916	0.903	0.903	0.903	19,613
2023-08-16	0.916	0.916	0.916	0.916	0.916	31
2023-08-14	0.970	0.970	0.912	0.919	0.919	18,891
2023-08-11	1.032	1.032	0.970	0.970	0.970	34,039
2023-08-10	0.974	1.032	0.974	1.032	1.032	157
2023-08-09	1.032	1.032	1.032	1.032	1.032	155
2023-08-08	1.032	1.032	1.032	1.032	1.032	155
2023-08-07	1.032	1.032	1.032	1.032	1.032	310
2023-08-04	1.032	1.032	1.032	1.032	1.032	310
2023-08-02	0.983	0.983	0.983	0.983	0.983	310
2023-07-27	0.983	0.983	0.983	0.983	0.983	440
2023-07-26	0.983	0.983	0.983	0.983	0.983	133
2023-07-25	1.032	1.032	1.032	1.032	1.032	776
2023-07-24	1.032	1.032	1.032	1.032	1.032	5,622
2023-07-21	1.096	1.096	0.919	1.064	1.064	32,705
2023-07-19	1.096	1.096	1.096	1.096	1.096	1,784
2023-07-18	1.096	1.096	1.096	1.096	1.096	3,895
2023-07-17	1.096	1.096	0.909	1.096	1.096	6,435
2023-07-14	1.225	1.225	1.161	1.164	1.164	5,748
2023-07-13	1.161	1.161	1.161	1.161	1.161	458
2023-07-12	1.235	1.235	1.161	1.161	1.161	1,553
2023-07-11	1.096	1.164	1.096	1.164	1.164	3,257
2023-07-10	1.064	1.064	1.064	1.064	1.064	1,224
2023-07-07	1.064	1.096	1.064	1.064	1.064	2,900
2023-07-06	1.064	1.064	1.064	1.064	1.064	776
2023-07-05	1.064	1.064	1.064	1.064	1.064	1,756
2023-07-04	1.096	1.096	1.064	1.064	1.064	5,489
2023-07-03	1.161	1.161	1.161	1.161	1.161	2,192
2023-06-30	1.167	1.167	1.038	1.161	1.161	21,818
2023-06-29	1.164	1.225	1.161	1.161	1.161	30,037
2023-06-28	1.096	1.164	1.096	1.103	1.103	25,384
2023-06-27	1.080	1.093	1.080	1.080	1.080	11,782
2023-06-26	1.080	1.080	1.080	1.080	1.080	4,631
2023-06-22	0.909	1.093	0.909	1.080	1.080	32,095
2023-06-21	0.909	0.909	0.909	0.909	0.909	5,501
2023-06-16	0.909	0.909	0.909	0.909	0.909	386
2023-06-15	0.967	0.967	0.967	0.967	0.967	5,171
2023-06-13	0.974	0.974	0.974	0.974	0.974	5,739
2023-06-12	0.974	0.974	0.974	0.974	0.974	226
2023-06-08	0.967	0.967	0.967	0.967	0.967	2,748
2023-06-07	0.974	0.974	0.974	0.974	0.974	31
2023-06-05	0.974	0.974	0.974	0.974	0.974	5,156
2023-06-02	0.916	0.916	0.916	0.916	0.916	1,450
2023-05-31	0.935	1.019	0.935	0.967	0.967	21,817
2023-05-29	0.832	0.938	0.832	0.938	0.938	29,038
2023-05-25	0.832	0.832	0.832	0.832	0.832	3,905
2023-05-23	0.845	0.845	0.845	0.845	0.845	1,573
2023-05-22	0.832	0.835	0.832	0.835	0.835	3,158
2023-05-19	0.877	0.877	0.848	0.848	0.848	5,429
2023-05-17	0.838	0.838	0.838	0.838	0.838	31

← NewerPage 13 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.