Synexo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	1.122	1.122	1.122	1.122	1.122	118
2022-11-08	1.122	1.122	1.122	1.122	1.122	9,111
2022-11-07	1.032	1.154	1.032	1.061	1.061	21,451
2022-11-04	1.090	1.090	1.025	1.025	1.025	6,429
2022-11-03	1.209	1.209	1.086	1.086	1.086	10,629
2022-11-02	1.112	1.164	1.096	1.164	1.164	45,338
2022-11-01	1.048	1.225	0.970	1.112	1.112	87,575
2022-10-31	0.932	0.990	0.932	0.987	0.987	6,632
2022-10-28	1.048	1.048	0.928	0.967	0.967	31,372
2022-10-27	1.183	1.186	1.051	1.051	1.051	66,547
2022-10-26	1.261	1.261	1.122	1.193	1.193	39,073
2022-10-25	1.267	1.348	1.267	1.328	1.328	26,794
2022-10-24	1.270	1.348	1.267	1.267	1.267	32,855
2022-10-21	1.270	1.270	1.270	1.270	1.270	3,944
2022-10-20	1.412	1.444	1.125	1.290	1.290	39,312
2022-10-19	1.238	1.335	1.186	1.335	1.335	25,161
2022-10-18	1.232	1.238	1.232	1.238	1.238	50,162
2022-10-17	1.186	1.232	1.122	1.232	1.232	55,455
2022-10-14	1.257	1.257	1.225	1.238	1.238	25,023
2022-10-13	1.277	1.870	1.122	1.193	1.193	126,624
2022-10-12	1.109	1.251	1.109	1.251	1.251	118,048
2022-10-11	1.035	1.083	0.983	1.083	1.083	44,381
2022-10-10	0.945	0.999	0.945	0.999	0.999	46,970
2022-10-07	1.003	1.003	0.780	0.793	0.793	9,267
2022-10-06	1.064	1.064	0.890	1.064	1.064	35,428
2022-10-05	0.903	1.067	0.903	1.064	1.064	87,439
2022-10-04	0.870	1.093	0.822	0.867	0.867	110,665
2022-10-03	0.677	1.209	0.677	0.819	0.819	513,251
2022-09-30	0.709	0.709	0.645	0.658	0.658	205,186
2022-09-29	0.787	0.787	0.738	0.738	0.738	13,657
2022-09-28	0.787	0.787	0.787	0.787	0.787	7,619
2022-09-26	0.832	0.838	0.787	0.787	0.787	13,340
2022-09-23	0.838	0.838	0.832	0.832	0.832	12,588
2022-09-22	0.790	0.838	0.790	0.790	0.790	2,227
2022-09-21	0.851	0.851	0.838	0.838	0.838	8,996
2022-09-20	0.858	0.887	0.816	0.887	0.887	23,392
2022-09-19	0.906	0.906	0.906	0.906	0.906	5,520
2022-09-16	0.957	0.957	0.954	0.954	0.954	10,420
2022-09-15	0.957	0.957	0.954	0.954	0.954	388
2022-09-14	0.909	0.932	0.903	0.903	0.903	13,199
2022-09-13	0.916	0.964	0.903	0.903	0.903	28,301
2022-09-12	0.870	0.916	0.861	0.861	0.861	15,727
2022-09-09	0.925	0.925	0.861	0.861	0.861	10,660
2022-09-08	0.877	0.925	0.877	0.925	0.925	20,822
2022-09-07	0.883	0.883	0.825	0.877	0.877	22,046
2022-09-06	0.880	0.880	0.880	0.880	0.880	1,570
2022-09-05	0.935	0.935	0.880	0.903	0.903	6,417
2022-09-02	0.935	0.935	0.935	0.935	0.935	54
2022-09-01	0.938	0.938	0.903	0.938	0.938	18,121
2022-08-31	0.938	0.990	0.935	0.935	0.935	11,146
2022-08-30	0.890	0.938	0.838	0.938	0.938	87,276
2022-08-29	0.941	0.941	0.851	0.909	0.909	74,840
2022-08-26	1.054	1.054	0.941	0.941	0.941	16,881
2022-08-25	1.006	1.054	0.948	1.054	1.054	18,988
2022-08-24	1.038	1.038	1.006	1.006	1.006	9,471
2022-08-23	1.064	1.064	1.064	1.064	1.064	5,996
2022-08-22	1.128	1.128	1.064	1.128	1.128	37,254
2022-08-19	1.096	1.128	1.096	1.096	1.096	43,773
2022-08-18	1.190	1.190	1.128	1.128	1.128	4,610
2022-08-17	1.128	1.135	1.128	1.135	1.135	12,842

← NewerPage 16 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.