Synexo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 1.128 | 1.186 | 1.128 | 1.128 | 1.128 | 9,660 |
| 2022-08-15 | 1.128 | 1.190 | 1.103 | 1.190 | 1.190 | 17,955 |
| 2022-08-12 | 1.096 | 1.157 | 1.096 | 1.148 | 1.148 | 61,492 |
| 2022-08-11 | 1.257 | 1.257 | 1.119 | 1.157 | 1.157 | 71,331 |
| 2022-08-10 | 1.267 | 1.328 | 1.267 | 1.296 | 1.296 | 8,438 |
| 2022-08-09 | 1.267 | 1.267 | 1.238 | 1.238 | 1.238 | 7,513 |
| 2022-08-08 | 1.267 | 1.267 | 1.232 | 1.267 | 1.267 | 48,493 |
| 2022-08-05 | 1.199 | 1.225 | 1.199 | 1.225 | 1.225 | 2,658 |
| 2022-08-04 | 1.215 | 1.215 | 1.212 | 1.212 | 1.212 | 11,881 |
| 2022-08-03 | 1.277 | 1.277 | 1.248 | 1.254 | 1.254 | 5,967 |
| 2022-08-02 | 1.212 | 1.248 | 1.212 | 1.248 | 1.248 | 209 |
| 2022-08-01 | 1.290 | 1.290 | 1.225 | 1.241 | 1.241 | 17,525 |
| 2022-07-29 | 1.280 | 1.283 | 1.280 | 1.283 | 1.283 | 76,507 |
| 2022-07-28 | 1.296 | 1.296 | 1.280 | 1.280 | 1.280 | 467 |
| 2022-07-27 | 1.232 | 1.290 | 1.232 | 1.267 | 1.267 | 5,821 |
| 2022-07-26 | 1.290 | 1.290 | 1.164 | 1.164 | 1.164 | 9,615 |
| 2022-07-25 | 1.170 | 1.283 | 1.170 | 1.283 | 1.283 | 29,812 |
| 2022-07-22 | 1.154 | 1.154 | 1.154 | 1.154 | 1.154 | 2,807 |
| 2022-07-21 | 1.161 | 1.193 | 1.148 | 1.190 | 1.190 | 41,335 |
| 2022-07-20 | 1.125 | 1.186 | 1.125 | 1.180 | 1.180 | 1,239 |
| 2022-07-19 | 1.235 | 1.235 | 1.180 | 1.186 | 1.186 | 23,366 |
| 2022-07-18 | 1.209 | 1.286 | 1.209 | 1.238 | 1.238 | 23,696 |
| 2022-07-15 | 1.257 | 1.283 | 1.212 | 1.280 | 1.280 | 32,168 |
| 2022-07-14 | 1.280 | 1.283 | 1.280 | 1.283 | 1.283 | 11,478 |
| 2022-07-13 | 1.251 | 1.283 | 1.251 | 1.283 | 1.283 | 4,963 |
| 2022-07-12 | 1.254 | 1.254 | 1.212 | 1.251 | 1.251 | 21,457 |
| 2022-07-11 | 1.290 | 1.290 | 1.254 | 1.254 | 1.254 | 8,811 |
| 2022-07-08 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 7,760 |
| 2022-07-07 | 1.354 | 1.354 | 1.296 | 1.348 | 1.348 | 3,926 |
| 2022-07-06 | 1.290 | 1.360 | 1.290 | 1.354 | 1.354 | 21,268 |
| 2022-07-05 | 1.290 | 1.360 | 1.290 | 1.360 | 1.360 | 4,991 |
| 2022-07-04 | 1.438 | 1.438 | 1.286 | 1.360 | 1.360 | 32,488 |
| 2022-07-01 | 1.290 | 1.483 | 1.190 | 1.367 | 1.367 | 102,463 |
| 2022-06-30 | 1.328 | 1.386 | 1.248 | 1.367 | 1.367 | 95,758 |
| 2022-06-29 | 1.547 | 2.321 | 1.290 | 1.393 | 1.393 | 704,444 |
| 2022-06-28 | 1.335 | 1.335 | 1.064 | 1.190 | 1.190 | 375,741 |
| 2022-06-27 | 1.496 | 1.496 | 1.335 | 1.354 | 1.354 | 18,941 |
| 2022-06-23 | 1.496 | 1.496 | 1.354 | 1.496 | 1.496 | 6,041 |
| 2022-06-22 | 1.502 | 1.586 | 1.502 | 1.586 | 1.586 | 3,705 |
| 2022-06-20 | 1.580 | 1.580 | 1.496 | 1.496 | 1.496 | 1,917 |
| 2022-06-17 | 1.612 | 1.676 | 1.580 | 1.676 | 1.676 | 15,976 |
| 2022-06-16 | 1.612 | 1.612 | 1.515 | 1.612 | 1.612 | 7,704 |
| 2022-06-15 | 1.709 | 1.709 | 1.612 | 1.612 | 1.612 | 9,968 |
| 2022-06-14 | 1.734 | 1.734 | 1.631 | 1.734 | 1.734 | 6,721 |
| 2022-06-13 | 1.844 | 1.954 | 1.838 | 1.838 | 1.838 | 5,529 |
| 2022-06-10 | 1.535 | 1.999 | 1.535 | 1.734 | 1.734 | 9,213 |
| 2022-06-09 | 1.547 | 1.547 | 1.464 | 1.547 | 1.547 | 10,217 |
| 2022-06-08 | 1.644 | 1.644 | 1.554 | 1.638 | 1.638 | 10,902 |
| 2022-06-07 | 1.644 | 1.644 | 1.644 | 1.644 | 1.644 | 3,042 |
| 2022-06-03 | 1.676 | 1.747 | 1.644 | 1.747 | 1.747 | 8,524 |
| 2022-06-01 | 1.780 | 1.780 | 1.773 | 1.773 | 1.773 | 14,533 |
| 2022-05-31 | 1.792 | 1.896 | 1.644 | 1.741 | 1.741 | 109,710 |
| 2022-05-30 | 2.031 | 2.128 | 1.805 | 1.896 | 1.896 | 22,395 |
| 2022-05-27 | 2.160 | 2.257 | 2.031 | 2.063 | 2.063 | 23,479 |
| 2022-05-25 | 1.986 | 2.083 | 1.960 | 2.083 | 2.083 | 7,287 |
| 2022-05-24 | 1.754 | 1.902 | 1.754 | 1.902 | 1.902 | 41,738 |
| 2022-05-23 | 1.973 | 1.999 | 1.850 | 1.850 | 1.850 | 9,866 |
| 2022-05-20 | 1.483 | 2.257 | 1.483 | 1.973 | 1.973 | 65,616 |
| 2022-05-19 | 1.412 | 1.554 | 1.322 | 1.483 | 1.483 | 47,041 |
| 2022-05-18 | 1.676 | 1.676 | 1.489 | 1.489 | 1.489 | 33,890 |
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.