Synexo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	1.818	1.818	1.586	1.605	1.605	33,601
2022-05-16	1.934	1.934	1.767	1.857	1.857	75,837
2022-05-13	1.999	1.999	1.870	1.934	1.934	19,999
2022-05-12	2.115	2.115	2.115	2.115	2.115	709
2022-05-11	1.973	2.121	1.934	2.121	2.121	12,977
2022-05-10	2.179	2.179	1.870	2.121	2.121	62,888
2022-05-09	2.186	2.321	2.063	2.315	2.315	16,894
2022-05-06	2.830	2.830	2.282	2.321	2.321	44,569
2022-05-05	2.818	2.818	2.502	2.727	2.727	10,210
2022-05-04	2.121	3.224	1.889	2.398	2.398	106,169
2022-05-03	2.270	2.392	2.121	2.237	2.237	12,977
2022-05-02	1.984	1.984	1.882	1.984	1.984	8,065
2022-04-29	2.141	2.141	1.944	2.102	2.102	58,083
2022-04-28	2.198	2.198	2.141	2.198	2.198	44,013
2022-04-27	2.198	2.198	2.096	2.198	2.198	6,024
2022-04-26	2.198	2.198	2.141	2.198	2.198	31,774
2022-04-25	2.311	2.311	2.198	2.198	2.198	2,220
2022-04-22	2.215	2.333	2.215	2.311	2.311	56,013
2022-04-21	2.198	2.198	2.170	2.170	2.170	20,884
2022-04-20	2.141	2.181	2.141	2.181	2.181	27,858
2022-04-19	2.282	2.282	2.119	2.141	2.141	35,700
2022-04-14	2.282	2.361	2.282	2.339	2.339	21,383
2022-04-13	2.536	2.536	2.282	2.395	2.395	36,605
2022-04-12	2.418	2.525	2.373	2.525	2.525	45,712
2022-04-11	2.564	2.682	2.536	2.536	2.536	78,558
2022-04-08	2.705	2.705	2.592	2.699	2.699	7,098
2022-04-07	2.739	2.987	2.643	2.705	2.705	15,621
2022-04-06	2.671	2.874	2.671	2.739	2.739	10,903
2022-04-05	2.660	2.744	2.620	2.677	2.677	15,357
2022-04-04	2.818	2.874	2.705	2.761	2.761	4,525
2022-04-01	2.705	2.818	2.705	2.818	2.818	3,895
2022-03-31	2.818	2.874	2.761	2.818	2.818	4,873
2022-03-30	2.818	2.818	2.818	2.818	2.818	3,434
2022-03-29	2.682	3.015	2.682	2.959	2.959	38,299
2022-03-28	2.536	2.846	2.480	2.846	2.846	49,656
2022-03-25	2.536	2.626	2.423	2.626	2.626	76,382
2022-03-24	2.536	2.660	2.536	2.660	2.660	17,014
2022-03-23	2.547	2.671	2.536	2.671	2.671	17,916
2022-03-22	2.818	2.818	2.592	2.682	2.682	47,140
2022-03-21	2.902	2.959	2.818	2.846	2.846	8,299
2022-03-18	2.818	2.930	2.705	2.902	2.902	7,586
2022-03-17	2.874	2.959	2.818	2.959	2.959	12,668
2022-03-16	2.987	3.099	2.874	2.987	2.987	15,937
2022-03-15	3.015	3.015	2.846	3.015	3.015	3,725
2022-03-14	3.043	3.269	2.930	3.015	3.015	27,383
2022-03-11	2.902	3.099	2.902	2.987	2.987	9,455
2022-03-10	2.959	2.959	2.818	2.902	2.902	7,391
2022-03-09	2.930	3.269	2.930	3.015	3.015	18,047
2022-03-08	2.649	2.987	2.649	2.930	2.930	32,754
2022-03-07	2.930	2.930	2.547	2.761	2.761	11,985
2022-03-04	3.156	3.156	2.930	2.930	2.930	15,807
2022-03-03	2.959	3.381	2.716	3.156	3.156	68,908
2022-03-02	2.649	2.959	2.649	2.959	2.959	11,334
2022-03-01	2.874	2.959	2.660	2.818	2.818	26,935
2022-02-28	2.959	2.959	2.401	2.846	2.846	78,187
2022-02-25	2.874	3.099	2.874	2.959	2.959	21,255
2022-02-24	2.818	2.874	2.322	2.874	2.874	42,161
2022-02-23	2.626	3.128	2.626	3.015	3.015	119,104
2022-02-22	1.984	2.795	1.871	2.615	2.615	62,055
2022-02-21	2.671	2.671	2.029	2.085	2.085	134,581

← NewerPage 18 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.