Synexo Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 2.322 | 2.773 | 2.288 | 2.773 | 2.773 | 58,092 |
| 2022-02-17 | 2.525 | 2.536 | 2.311 | 2.423 | 2.423 | 18,693 |
| 2022-02-16 | 2.705 | 2.705 | 2.367 | 2.525 | 2.525 | 8,990 |
| 2022-02-15 | 2.536 | 2.806 | 2.423 | 2.705 | 2.705 | 21,624 |
| 2022-02-14 | 2.818 | 2.818 | 2.491 | 2.592 | 2.592 | 97,449 |
| 2022-02-11 | 3.184 | 3.184 | 2.818 | 3.015 | 3.015 | 57,324 |
| 2022-02-10 | 2.987 | 3.240 | 2.987 | 3.184 | 3.184 | 32,871 |
| 2022-02-09 | 2.818 | 3.240 | 2.660 | 3.156 | 3.156 | 80,703 |
| 2022-02-08 | 3.099 | 3.099 | 2.761 | 2.902 | 2.902 | 66,755 |
| 2022-02-07 | 3.325 | 3.325 | 2.987 | 3.099 | 3.099 | 59,590 |
| 2022-02-04 | 3.212 | 3.381 | 3.212 | 3.325 | 3.325 | 30,309 |
| 2022-02-03 | 3.099 | 3.438 | 2.987 | 3.212 | 3.212 | 68,008 |
| 2022-02-02 | 3.269 | 3.269 | 3.015 | 3.184 | 3.184 | 87,661 |
| 2022-02-01 | 3.325 | 3.466 | 3.212 | 3.269 | 3.269 | 67,148 |
| 2022-01-31 | 3.522 | 3.663 | 3.212 | 3.297 | 3.297 | 107,988 |
| 2022-01-28 | 3.466 | 3.663 | 3.269 | 3.522 | 3.522 | 259,104 |
| 2022-01-27 | 3.353 | 3.381 | 2.959 | 3.184 | 3.184 | 112,618 |
| 2022-01-26 | 2.902 | 3.438 | 2.592 | 3.353 | 3.353 | 215,992 |
| 2022-01-25 | 3.212 | 3.635 | 2.761 | 2.874 | 2.874 | 383,700 |
| 2022-01-24 | 4.001 | 4.001 | 2.930 | 3.269 | 3.269 | 708,890 |
| 2022-01-21 | 4.311 | 4.311 | 3.832 | 4.029 | 4.029 | 283,718 |
| 2022-01-20 | 4.734 | 4.931 | 3.860 | 4.396 | 4.396 | 964,202 |
| 2022-01-19 | 3.635 | 4.677 | 3.381 | 4.565 | 4.565 | 766,432 |
| 2022-01-18 | 4.283 | 4.706 | 3.156 | 3.578 | 3.578 | 973,041 |
| 2022-01-17 | 3.128 | 4.283 | 3.128 | 4.029 | 4.029 | 1,244,552 |
| 2022-01-14 | 2.705 | 3.156 | 2.705 | 3.015 | 3.015 | 171,872 |
| 2022-01-13 | 2.480 | 2.750 | 2.480 | 2.705 | 2.705 | 66,654 |
| 2022-01-12 | 2.705 | 2.930 | 2.401 | 2.480 | 2.480 | 193,958 |
| 2022-01-11 | 2.401 | 3.043 | 2.378 | 2.649 | 2.649 | 198,655 |
| 2022-01-10 | 2.175 | 3.043 | 2.175 | 2.401 | 2.401 | 170,126 |
| 2022-01-07 | 2.029 | 2.108 | 2.029 | 2.108 | 2.108 | 74,879 |
| 2022-01-05 | 1.950 | 2.051 | 1.950 | 2.029 | 2.029 | 22,572 |
| 2022-01-04 | 1.894 | 2.018 | 1.894 | 1.950 | 1.950 | 63,064 |
| 2022-01-03 | 1.781 | 1.905 | 1.781 | 1.882 | 1.882 | 110,724 |
| 2021-12-30 | 1.713 | 1.803 | 1.634 | 1.713 | 1.713 | 10,817 |
| 2021-12-29 | 1.555 | 1.736 | 1.555 | 1.713 | 1.713 | 8,081 |
| 2021-12-28 | 1.555 | 1.634 | 1.555 | 1.555 | 1.555 | 9,882 |
| 2021-12-27 | 1.533 | 1.555 | 1.533 | 1.555 | 1.555 | 19,869 |
| 2021-12-23 | 1.691 | 1.713 | 1.533 | 1.533 | 1.533 | 46,008 |
| 2021-12-22 | 1.781 | 1.781 | 1.544 | 1.691 | 1.691 | 40,494 |
| 2021-12-21 | 1.567 | 1.860 | 1.567 | 1.691 | 1.691 | 36,367 |
| 2021-12-20 | 1.307 | 1.567 | 1.307 | 1.567 | 1.567 | 84,327 |
| 2021-12-17 | 1.296 | 1.375 | 1.296 | 1.353 | 1.353 | 17,809 |
| 2021-12-16 | 1.364 | 1.364 | 1.296 | 1.296 | 1.296 | 5,528 |
| 2021-12-15 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 532 |
| 2021-12-14 | 1.364 | 1.375 | 1.364 | 1.375 | 1.375 | 7,295 |
| 2021-12-13 | 1.319 | 1.409 | 1.296 | 1.364 | 1.364 | 21,871 |
| 2021-12-10 | 1.307 | 1.319 | 1.229 | 1.296 | 1.296 | 41,974 |
| 2021-12-09 | 1.409 | 1.465 | 1.240 | 1.386 | 1.386 | 55,730 |
| 2021-12-08 | 1.409 | 1.454 | 1.386 | 1.409 | 1.409 | 2,807 |
| 2021-12-07 | 1.353 | 1.409 | 1.296 | 1.409 | 1.409 | 16,485 |
| 2021-12-06 | 1.251 | 1.454 | 1.251 | 1.353 | 1.353 | 26,628 |
| 2021-12-03 | 1.330 | 1.465 | 1.229 | 1.229 | 1.229 | 76,780 |
| 2021-12-02 | 1.465 | 1.533 | 1.251 | 1.353 | 1.353 | 42,319 |
| 2021-12-01 | 1.409 | 1.465 | 1.409 | 1.465 | 1.465 | 10,638 |
| 2021-11-30 | 1.567 | 1.567 | 1.240 | 1.386 | 1.386 | 112,364 |
| 2021-11-29 | 1.477 | 1.612 | 1.477 | 1.522 | 1.522 | 52,204 |
| 2021-11-26 | 1.668 | 1.668 | 1.409 | 1.477 | 1.477 | 82,394 |
| 2021-11-25 | 1.589 | 1.691 | 1.589 | 1.668 | 1.668 | 45,328 |
| 2021-11-24 | 1.702 | 1.826 | 1.589 | 1.589 | 1.589 | 59,984 |
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.