Synexo Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-17	0.310	0.310	0.280	0.300	0.300	139,369
2024-09-16	0.338	0.338	0.300	0.304	0.304	51,037
2024-09-13	0.370	0.448	0.312	0.320	0.320	300,952
2024-09-12	0.310	0.368	0.310	0.318	0.318	224,307
2024-09-11	0.338	0.338	0.300	0.310	0.310	206,685
2024-09-10	0.340	0.340	0.324	0.324	0.324	62,803
2024-09-09	0.362	0.390	0.330	0.330	0.330	210,804
2024-09-06	0.362	0.364	0.362	0.362	0.362	52,000
2024-09-05	0.362	0.370	0.362	0.362	0.362	36,144
2024-09-04	0.370	0.370	0.370	0.370	0.370	66,736
2024-09-03	0.398	0.400	0.396	0.396	0.396	51,000
2024-09-02	0.372	0.398	0.370	0.398	0.398	56,415
2024-08-30	0.380	0.380	0.372	0.372	0.372	30,000
2024-08-29	0.426	0.426	0.378	0.380	0.380	65,997
2024-08-28	0.426	0.426	0.426	0.426	0.426	450
2024-08-27	0.434	0.436	0.434	0.436	0.436	35,000
2024-08-26	0.430	0.434	0.404	0.404	0.404	40,050
2024-08-23	0.402	0.436	0.402	0.436	0.436	210,591
2024-08-22	0.376	0.376	0.376	0.376	0.376	10,000
2024-08-21	0.380	0.380	0.372	0.372	0.372	26,208
2024-08-20	0.380	0.380	0.380	0.380	0.380	44
2024-08-19	0.390	0.390	0.380	0.380	0.380	7,113
2024-08-16	0.390	0.392	0.384	0.384	0.384	49,045
2024-08-15	0.418	0.418	0.382	0.382	0.382	33,626
2024-08-14	0.380	0.418	0.380	0.418	0.418	1,015
2024-08-13	0.390	0.418	0.390	0.400	0.400	25,817
2024-08-09	0.418	0.418	0.418	0.418	0.418	1,000
2024-08-08	0.400	0.400	0.400	0.400	0.400	1,000
2024-08-07	0.382	0.382	0.382	0.382	0.382	8,380
2024-08-06	0.418	0.418	0.394	0.394	0.394	7,163
2024-08-05	0.402	0.438	0.392	0.400	0.400	145,715
2024-07-31	0.420	0.420	0.420	0.420	0.420	17,345
2024-07-30	0.420	0.420	0.420	0.420	0.420	374
2024-07-29	0.438	0.438	0.438	0.438	0.438	1,136
2024-07-26	0.448	0.448	0.420	0.422	0.422	34,000
2024-07-24	0.446	0.448	0.446	0.448	0.448	30,000
2024-07-23	0.448	0.460	0.434	0.446	0.446	87,510
2024-07-22	0.396	0.446	0.396	0.424	0.424	75,189
2024-07-19	0.430	0.430	0.390	0.390	0.390	104,653
2024-07-18	0.420	0.420	0.420	0.420	0.420	28,806
2024-07-17	0.424	0.478	0.424	0.440	0.440	56,364
2024-07-16	0.420	0.470	0.418	0.418	0.418	166,649
2024-07-15	0.422	0.422	0.420	0.420	0.420	17,665
2024-07-12	0.410	0.456	0.410	0.440	0.440	40,000
2024-07-09	0.422	0.430	0.420	0.430	0.430	35,000
2024-07-08	0.396	0.466	0.396	0.422	0.422	157,515
2024-07-04	0.396	0.396	0.396	0.396	0.396	12,170
2024-07-03	0.428	0.428	0.420	0.420	0.420	14,000
2024-07-02	0.430	0.430	0.430	0.430	0.430	1,162
2024-07-01	0.430	0.430	0.422	0.430	0.430	24,528
2024-06-27	0.420	0.420	0.420	0.420	0.420	6,500
2024-06-26	0.432	0.432	0.432	0.432	0.432	19,000
2024-06-25	0.420	0.420	0.420	0.420	0.420	5,000
2024-06-24	0.420	0.420	0.420	0.420	0.420	200
2024-06-20	0.440	0.440	0.420	0.420	0.420	3,375
2024-06-19	0.432	0.458	0.422	0.422	0.422	85,353
2024-06-18	0.432	0.432	0.432	0.432	0.432	1,074
2024-06-14	0.432	0.432	0.432	0.432	0.432	5,480
2024-06-13	0.458	0.458	0.432	0.432	0.432	9,298
2024-06-11	0.420	0.456	0.420	0.456	0.456	69,101

← NewerPage 9 of 20 · 1,169 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.