Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	53.700	54.300	53.200	54.100	54.100	192,714
2026-10-16	53.100	54.100	53.100	54.100	54.100	196,808
2026-10-15	52.800	53.300	52.400	53.100	53.100	269,892
2026-10-14	52.600	53.100	52.300	52.700	52.700	259,828
2026-10-13	51.000	52.600	51.000	52.600	52.600	119,553
2026-10-12	52.200	52.200	51.400	51.800	51.800	115,617
2026-10-09	51.100	52.100	51.100	51.700	51.700	304,574
2026-10-08	52.900	52.900	49.800	50.800	50.800	996,922
2026-10-07	53.200	53.800	52.800	52.900	52.900	152,392
2026-10-06	52.000	53.400	51.900	53.200	53.200	165,883
2026-10-05	52.000	52.600	51.800	51.800	51.800	159,582
2026-10-02	52.900	52.900	51.400	52.000	52.000	250,576
2026-10-01	51.700	52.800	51.400	51.400	51.400	282,207
2026-09-30	52.700	52.800	51.500	51.800	51.800	368,247
2026-09-29	53.200	53.400	51.800	52.000	52.000	135,434
2026-09-28	53.200	54.000	52.800	53.000	53.000	174,131
2026-09-25	53.400	54.000	53.100	53.200	53.200	106,911
2026-09-24	53.300	54.100	53.300	53.300	53.300	85,309
2026-09-23	54.400	54.600	53.400	53.600	53.600	155,504
2026-09-22	54.200	54.500	53.800	54.500	54.500	194,272
2026-09-21	52.900	54.000	52.700	53.800	53.800	238,519
2026-09-18	53.100	53.500	52.600	52.600	52.600	170,053
2026-09-17	54.200	54.600	53.400	53.500	53.500	172,568
2026-09-16	53.800	54.300	53.500	53.900	53.900	284,008
2026-09-15	54.000	54.300	53.500	53.800	53.800	163,019
2026-09-14	54.800	56.000	54.000	54.000	54.000	102,705
2026-09-11	55.400	55.600	54.800	54.900	54.900	115,782
2026-09-10	56.100	57.200	55.100	55.300	55.300	127,807
2026-09-09	57.000	57.100	56.000	56.700	56.700	127,684
2026-09-08	57.000	57.800	56.900	57.000	57.000	150,617
2026-09-07	58.800	58.800	56.400	56.900	56.900	130,710
2026-09-04	56.600	57.800	56.400	57.400	57.400	156,433
2026-09-03	57.100	57.200	56.200	56.600	56.600	157,619
2026-09-02	57.900	58.300	56.700	57.000	57.000	161,476
2026-09-01	58.800	58.900	57.900	58.100	58.100	127,279
2026-08-31	58.900	59.100	58.300	58.800	58.800	347,250
2026-08-28	58.400	59.000	57.800	59.000	59.000	196,554
2026-08-27	59.100	59.100	58.000	58.200	58.200	116,788
2026-08-26	59.500	59.800	58.400	58.900	58.900	235,370
2026-08-25	60.800	60.800	59.100	59.500	59.500	133,061
2026-08-24	60.000	61.500	59.100	60.000	60.000	259,825
2026-08-21	60.000	63.500	58.800	60.200	60.200	916,650
2026-08-20	55.400	56.000	55.100	56.000	56.000	149,979
2026-08-19	55.400	55.400	54.700	55.300	55.300	327,133
2026-08-18	55.400	55.900	55.000	55.600	55.600	77,766
2026-08-17	55.100	55.600	54.500	55.500	55.500	290,012
2026-08-14	55.300	55.300	54.600	55.100	55.100	77,482
2026-08-13	55.100	55.500	53.900	54.900	54.900	198,548
2026-08-12	54.800	54.800	53.200	53.900	53.900	205,463
2026-08-11	55.400	55.700	53.500	54.800	54.800	166,226
2026-08-10	55.900	55.900	55.300	55.300	55.300	85,072
2026-08-07	55.500	56.600	55.400	55.700	55.700	107,833
2026-08-06	57.100	57.500	56.100	56.400	56.400	98,638
2026-08-05	56.900	57.300	56.300	57.100	57.100	75,912
2026-08-04	57.000	57.000	55.700	56.800	56.800	110,008
2026-08-03	56.800	57.600	56.300	56.500	56.500	105,125
2026-07-31	56.700	57.300	56.300	56.600	56.600	75,387
2026-07-30	56.400	57.700	56.400	56.900	56.900	129,871
2026-07-29	57.000	57.200	56.300	56.400	56.400	98,157
2026-07-28	55.600	57.300	55.600	56.500	56.500	104,465

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	1.8000 SEK
2025-04-24	1.8000 SEK
2024-04-29	1.8000 SEK
2023-04-26	1.7000 SEK
2022-04-27	1.7000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.