Synexo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	0.858	0.870	0.858	0.870	0.870	1,978
2023-02-09	0.909	0.909	0.903	0.903	0.903	11,456
2023-02-07	0.954	1.122	0.870	0.903	0.903	96,976
2023-02-06	0.903	0.903	0.903	0.903	0.903	7,535
2023-02-03	0.864	0.957	0.864	0.957	0.957	9,179
2023-02-02	0.903	0.903	0.851	0.864	0.864	35,480
2023-02-01	0.851	0.896	0.851	0.896	0.896	3,349
2023-01-31	0.851	0.858	0.848	0.858	0.858	60,118
2023-01-30	0.864	0.899	0.722	0.899	0.899	159,502
2023-01-27	0.890	0.890	0.877	0.877	0.877	13,959
2023-01-26	0.874	0.874	0.874	0.874	0.874	38,800
2023-01-25	0.922	0.928	0.890	0.922	0.922	57,473
2023-01-24	0.922	0.928	0.909	0.928	0.928	92,400
2023-01-23	0.922	0.980	0.916	0.977	0.977	54,371
2023-01-20	0.909	1.035	0.883	0.883	0.883	94,761
2023-01-19	0.967	0.967	0.845	0.858	0.858	74,182
2023-01-18	1.025	1.025	0.932	0.932	0.932	63,663
2023-01-17	0.967	0.974	0.967	0.974	0.974	496
2023-01-16	0.974	1.025	0.974	0.974	0.974	23,782
2023-01-13	0.967	0.974	0.957	0.974	0.974	64,172
2023-01-12	0.987	0.987	0.922	0.967	0.967	19,295
2023-01-11	0.987	1.032	0.987	1.032	1.032	15,588
2023-01-10	1.032	1.045	0.983	0.987	0.987	36,286
2023-01-09	1.032	1.032	1.032	1.032	1.032	248
2023-01-04	1.080	1.083	1.032	1.032	1.032	11,903
2023-01-03	1.032	1.080	1.032	1.080	1.080	12,593
2023-01-02	1.006	1.128	0.970	0.970	0.970	53,720
2022-12-30	1.045	1.051	1.006	1.006	1.006	7,828
2022-12-29	1.051	1.051	1.006	1.006	1.006	521
2022-12-28	1.051	1.051	1.051	1.051	1.051	4,653
2022-12-27	1.057	1.064	1.003	1.051	1.051	37,166
2022-12-23	1.115	1.115	1.057	1.057	1.057	465
2022-12-22	1.115	1.115	1.115	1.115	1.115	3,102
2022-12-21	1.090	1.157	1.090	1.157	1.157	10,206
2022-12-20	1.103	1.103	1.083	1.083	1.083	25,524
2022-12-19	1.167	1.605	1.070	1.128	1.128	54,008
2022-12-16	1.045	1.096	1.032	1.032	1.032	10,668
2022-12-15	1.144	1.151	1.032	1.096	1.096	39,171
2022-12-14	1.019	1.096	1.019	1.096	1.096	14,518
2022-12-13	0.957	0.961	0.957	0.961	0.961	11,650
2022-12-12	0.854	0.957	0.854	0.916	0.916	59,294
2022-12-08	0.845	0.854	0.845	0.845	0.845	26,040
2022-12-07	0.890	0.890	0.890	0.890	0.890	10,272
2022-12-06	0.832	0.903	0.832	0.890	0.890	64,997
2022-12-05	0.870	0.870	0.806	0.806	0.806	28,080
2022-12-02	0.858	0.858	0.851	0.851	0.851	17,582
2022-12-01	0.903	0.903	0.819	0.838	0.838	58,318
2022-11-30	0.935	0.935	0.870	0.922	0.922	86,994
2022-11-29	0.987	0.987	0.874	0.928	0.928	25,078
2022-11-28	0.993	0.993	0.993	0.993	0.993	5,306
2022-11-25	0.980	0.980	0.938	0.980	0.980	24,940
2022-11-24	0.967	1.151	0.967	0.993	0.993	34,107
2022-11-23	0.916	0.967	0.916	0.967	0.967	17,129
2022-11-22	0.967	0.999	0.967	0.967	0.967	4,135
2022-11-21	0.967	1.028	0.967	0.967	0.967	10,446
2022-11-18	0.935	0.967	0.935	0.967	0.967	16,649
2022-11-17	0.999	0.999	0.954	0.954	0.954	25,356
2022-11-16	0.999	1.006	0.957	0.999	0.999	13,646
2022-11-14	0.999	1.006	0.999	1.006	1.006	7,692
2022-11-11	1.061	1.061	1.003	1.003	1.003	6,266

← NewerPage 15 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.