Synsam AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 50.500 | 51.600 | 50.500 | 51.500 | 48.075 | 51,460 |
| 2024-08-21 | 51.000 | 51.100 | 49.900 | 50.500 | 47.142 | 37,064 |
| 2024-08-20 | 51.600 | 51.800 | 50.300 | 51.000 | 47.608 | 50,538 |
| 2024-08-19 | 50.800 | 51.900 | 50.500 | 51.600 | 48.169 | 36,892 |
| 2024-08-16 | 50.100 | 50.900 | 49.700 | 50.800 | 47.422 | 29,931 |
| 2024-08-15 | 50.000 | 50.800 | 49.450 | 50.100 | 46.768 | 102,868 |
| 2024-08-14 | 49.600 | 50.200 | 48.850 | 50.000 | 46.675 | 65,569 |
| 2024-08-13 | 49.000 | 50.000 | 48.650 | 49.650 | 46.348 | 40,499 |
| 2024-08-12 | 47.950 | 50.100 | 47.950 | 49.000 | 45.741 | 63,065 |
| 2024-08-09 | 48.600 | 49.300 | 47.900 | 47.900 | 44.715 | 45,631 |
| 2024-08-08 | 47.850 | 48.200 | 47.050 | 47.750 | 44.575 | 26,124 |
| 2024-08-07 | 48.800 | 48.800 | 47.200 | 47.850 | 44.668 | 27,025 |
| 2024-08-06 | 47.000 | 47.950 | 46.600 | 46.950 | 43.828 | 33,102 |
| 2024-08-05 | 45.900 | 47.350 | 45.400 | 46.750 | 43.641 | 76,508 |
| 2024-08-02 | 47.950 | 48.750 | 47.850 | 48.050 | 44.855 | 70,336 |
| 2024-08-01 | 50.000 | 50.200 | 49.450 | 49.700 | 46.395 | 41,266 |
| 2024-07-31 | 49.450 | 50.700 | 49.450 | 50.200 | 46.862 | 51,753 |
| 2024-07-30 | 49.950 | 50.200 | 49.350 | 49.950 | 46.628 | 53,132 |
| 2024-07-29 | 49.200 | 51.200 | 48.650 | 50.400 | 47.048 | 27,388 |
| 2024-07-26 | 49.450 | 50.100 | 49.450 | 49.650 | 46.348 | 19,480 |
| 2024-07-25 | 49.000 | 50.000 | 48.000 | 49.450 | 46.162 | 52,048 |
| 2024-07-24 | 50.100 | 50.500 | 49.600 | 50.200 | 46.862 | 25,760 |
| 2024-07-23 | 51.000 | 51.000 | 49.900 | 50.100 | 46.768 | 20,222 |
| 2024-07-22 | 49.350 | 51.500 | 49.350 | 51.100 | 47.702 | 54,379 |
| 2024-07-19 | 50.800 | 50.800 | 49.000 | 49.350 | 46.068 | 45,176 |
| 2024-07-18 | 50.300 | 51.100 | 49.600 | 51.100 | 47.702 | 253,308 |
| 2024-07-17 | 51.200 | 51.200 | 50.300 | 50.400 | 47.048 | 21,524 |
| 2024-07-16 | 50.700 | 51.200 | 50.300 | 51.200 | 47.795 | 104,129 |
| 2024-07-15 | 50.200 | 50.800 | 50.200 | 50.500 | 47.142 | 44,735 |
| 2024-07-12 | 51.000 | 51.200 | 50.300 | 50.900 | 47.515 | 52,126 |
| 2024-07-11 | 50.200 | 51.000 | 50.000 | 51.000 | 47.608 | 118,388 |
| 2024-07-10 | 51.000 | 51.400 | 50.200 | 50.500 | 47.142 | 40,574 |
| 2024-07-09 | 51.500 | 52.000 | 50.900 | 51.000 | 47.608 | 99,957 |
| 2024-07-08 | 52.200 | 52.400 | 51.100 | 51.500 | 48.075 | 119,800 |
| 2024-07-05 | 52.400 | 53.000 | 52.100 | 52.400 | 48.915 | 90,572 |
| 2024-07-04 | 51.900 | 52.500 | 51.700 | 52.300 | 48.822 | 167,087 |
| 2024-07-03 | 51.700 | 52.400 | 51.300 | 52.000 | 48.542 | 455,357 |
| 2024-07-02 | 52.300 | 52.300 | 51.300 | 51.700 | 48.262 | 33,619 |
| 2024-07-01 | 52.700 | 52.800 | 51.600 | 52.400 | 48.915 | 64,524 |
| 2024-06-28 | 54.300 | 54.300 | 52.700 | 52.700 | 49.195 | 86,763 |
| 2024-06-27 | 51.900 | 54.400 | 51.600 | 54.300 | 50.689 | 138,693 |
| 2024-06-26 | 52.000 | 52.700 | 51.400 | 51.900 | 48.449 | 45,547 |
| 2024-06-25 | 53.100 | 53.600 | 52.000 | 52.000 | 48.542 | 50,546 |
| 2024-06-24 | 53.400 | 53.900 | 52.900 | 53.700 | 50.129 | 97,415 |
| 2024-06-20 | 51.900 | 53.900 | 51.900 | 53.500 | 49.942 | 581,686 |
| 2024-06-19 | 51.900 | 51.900 | 51.200 | 51.700 | 48.262 | 116,839 |
| 2024-06-18 | 52.800 | 53.100 | 51.800 | 51.800 | 48.355 | 83,071 |
| 2024-06-17 | 53.300 | 53.500 | 52.700 | 52.900 | 49.382 | 77,494 |
| 2024-06-14 | 53.000 | 53.900 | 53.000 | 53.600 | 50.036 | 118,627 |
| 2024-06-13 | 54.000 | 54.000 | 50.000 | 52.900 | 49.382 | 737,605 |
| 2024-06-12 | 55.200 | 56.500 | 55.200 | 56.000 | 52.276 | 73,329 |
| 2024-06-11 | 55.100 | 55.400 | 54.600 | 55.100 | 51.436 | 59,373 |
| 2024-06-10 | 55.900 | 56.100 | 54.600 | 55.100 | 51.436 | 47,692 |
| 2024-06-07 | 55.600 | 56.300 | 55.100 | 56.000 | 52.276 | 77,488 |
| 2024-06-05 | 55.600 | 56.300 | 54.500 | 55.000 | 51.342 | 68,269 |
| 2024-06-04 | 55.400 | 56.000 | 55.200 | 55.600 | 51.903 | 69,053 |
| 2024-06-03 | 56.800 | 58.500 | 55.600 | 55.600 | 51.903 | 217,316 |
| 2024-05-31 | 55.500 | 58.800 | 54.300 | 58.800 | 54.890 | 912,999 |
| 2024-05-30 | 54.300 | 55.600 | 53.700 | 55.500 | 51.809 | 159,924 |
| 2024-05-29 | 53.800 | 54.900 | 53.600 | 53.600 | 50.036 | 177,314 |
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.