Synexo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.838	0.838	0.838	0.838	0.838	794
2023-05-15	0.883	0.883	0.883	0.883	0.883	1,396
2023-05-11	0.935	1.277	0.774	0.838	0.838	74,449
2023-05-10	0.935	0.935	0.916	0.916	0.916	16,303
2023-05-09	0.935	0.935	0.912	0.912	0.912	11,149
2023-05-08	0.916	0.916	0.912	0.912	0.912	10,857
2023-05-05	0.957	0.957	0.957	0.957	0.957	4,653
2023-05-04	1.019	1.019	0.970	0.970	0.970	25,317
2023-05-03	1.064	1.064	1.032	1.032	1.032	6,398
2023-05-02	1.032	1.093	1.032	1.093	1.093	1,368
2023-04-28	1.096	1.096	1.096	1.096	1.096	9,216
2023-04-27	1.096	1.154	1.096	1.096	1.096	11,631
2023-04-26	1.096	1.238	1.006	1.238	1.238	28,004
2023-04-24	1.096	1.096	1.096	1.096	1.096	865
2023-04-21	1.096	1.096	1.096	1.096	1.096	1,368
2023-04-20	1.096	1.096	1.096	1.096	1.096	465
2023-04-19	1.161	1.161	1.032	1.096	1.096	25,936
2023-04-18	1.161	1.161	1.161	1.161	1.161	85
2023-04-17	1.099	1.164	1.096	1.161	1.161	10,885
2023-04-14	1.164	1.164	1.096	1.099	1.099	22,490
2023-04-13	1.032	1.277	1.032	1.164	1.164	43,715
2023-04-11	1.064	1.096	1.064	1.096	1.096	9,286
2023-04-06	1.096	1.096	1.032	1.032	1.032	11,848
2023-04-05	1.096	1.096	1.096	1.096	1.096	4,563
2023-04-04	1.096	1.164	1.096	1.164	1.164	6,615
2023-04-03	1.154	1.154	0.967	1.045	1.045	39,881
2023-03-31	1.154	1.154	1.154	1.154	1.154	3,436
2023-03-30	1.154	1.154	1.154	1.154	1.154	2,125
2023-03-29	1.157	1.157	1.157	1.157	1.157	6,514
2023-03-28	1.225	1.225	1.164	1.164	1.164	5,553
2023-03-27	1.225	1.225	1.225	1.225	1.225	4,780
2023-03-24	1.225	1.302	1.225	1.302	1.302	245,526
2023-03-23	1.225	1.232	1.225	1.232	1.232	40,134
2023-03-22	1.225	1.225	1.161	1.161	1.161	4,797
2023-03-21	1.161	1.232	1.161	1.232	1.232	17,066
2023-03-20	1.206	1.283	1.206	1.206	1.206	13,078
2023-03-17	1.232	1.290	1.206	1.206	1.206	24,581
2023-03-16	1.167	1.167	1.167	1.167	1.167	12,605
2023-03-15	1.193	1.290	1.122	1.167	1.167	43,503
2023-03-14	1.199	1.283	1.177	1.257	1.257	32,435
2023-03-13	1.315	1.335	1.177	1.290	1.290	52,555
2023-03-10	1.193	1.290	1.148	1.290	1.290	29,733
2023-03-09	1.157	1.290	1.122	1.257	1.257	39,691
2023-03-08	1.309	1.315	1.157	1.157	1.157	35,438
2023-03-07	1.032	1.348	0.967	1.315	1.315	836,180
2023-03-06	0.864	1.418	0.858	0.967	0.967	149,230
2023-03-03	0.858	0.858	0.858	0.858	0.858	3,102
2023-03-02	0.819	0.864	0.819	0.851	0.851	2,814
2023-03-01	0.854	0.909	0.822	0.864	0.864	94,155
2023-02-28	0.903	0.951	0.903	0.903	0.903	21,050
2023-02-27	0.903	0.903	0.903	0.903	0.903	5,429
2023-02-24	0.957	0.957	0.903	0.903	0.903	16,995
2023-02-23	0.903	0.957	0.903	0.957	0.957	29,252
2023-02-22	0.903	0.916	0.903	0.916	0.916	10,935
2023-02-21	0.916	0.916	0.864	0.903	0.903	18,262
2023-02-20	0.922	0.922	0.922	0.922	0.922	3,102
2023-02-17	0.916	0.916	0.916	0.916	0.916	115
2023-02-16	0.954	0.954	0.954	0.954	0.954	7,755
2023-02-14	0.928	0.928	0.903	0.909	0.909	11,262
2023-02-13	0.858	0.909	0.845	0.903	0.903	83,814

← NewerPage 14 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.