Synsam AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 53.700 | 54.600 | 53.400 | 53.800 | 50.222 | 72,533 |
| 2024-05-27 | 55.000 | 55.000 | 53.700 | 53.800 | 50.222 | 51,926 |
| 2024-05-24 | 54.600 | 55.200 | 54.000 | 55.000 | 51.342 | 72,290 |
| 2024-05-23 | 53.900 | 55.000 | 53.600 | 54.600 | 50.969 | 86,793 |
| 2024-05-22 | 53.900 | 54.400 | 53.500 | 54.000 | 50.409 | 89,279 |
| 2024-05-21 | 54.700 | 56.400 | 52.500 | 54.000 | 50.409 | 340,166 |
| 2024-05-20 | 53.800 | 55.000 | 52.400 | 54.500 | 50.876 | 233,927 |
| 2024-05-17 | 58.000 | 58.000 | 54.000 | 56.300 | 52.556 | 592,515 |
| 2024-05-16 | 52.800 | 53.100 | 51.900 | 52.900 | 49.382 | 101,590 |
| 2024-05-15 | 53.900 | 53.900 | 52.300 | 52.300 | 48.822 | 80,679 |
| 2024-05-14 | 53.300 | 54.100 | 53.200 | 53.900 | 50.316 | 55,656 |
| 2024-05-13 | 54.600 | 54.600 | 52.500 | 53.500 | 49.942 | 111,630 |
| 2024-05-10 | 52.900 | 54.900 | 52.900 | 54.600 | 50.969 | 286,237 |
| 2024-05-08 | 51.900 | 53.400 | 51.900 | 52.900 | 49.382 | 71,357 |
| 2024-05-07 | 52.100 | 52.300 | 51.400 | 52.100 | 48.635 | 58,236 |
| 2024-05-06 | 51.000 | 52.400 | 50.700 | 52.100 | 48.635 | 50,639 |
| 2024-05-03 | 51.100 | 51.300 | 50.400 | 51.000 | 47.608 | 40,286 |
| 2024-05-02 | 51.300 | 51.700 | 50.500 | 51.200 | 47.795 | 106,613 |
| 2024-04-30 | 51.100 | 51.500 | 51.000 | 51.300 | 47.888 | 44,391 |
| 2024-04-29 | 51.600 | 51.600 | 49.900 | 51.300 | 47.888 | 100,763 |
| 2024-04-26 | 50.900 | 52.900 | 50.900 | 52.700 | 47.515 | 62,299 |
| 2024-04-25 | 52.100 | 52.700 | 50.500 | 50.900 | 45.892 | 96,451 |
| 2024-04-24 | 52.700 | 53.700 | 52.100 | 53.300 | 48.056 | 75,993 |
| 2024-04-23 | 51.800 | 52.700 | 51.700 | 52.700 | 47.515 | 148,290 |
| 2024-04-22 | 52.000 | 52.200 | 51.500 | 51.700 | 46.613 | 86,937 |
| 2024-04-19 | 53.100 | 53.100 | 51.400 | 51.600 | 46.523 | 116,215 |
| 2024-04-18 | 53.400 | 54.100 | 52.600 | 53.200 | 47.966 | 134,389 |
| 2024-04-17 | 53.900 | 54.500 | 53.000 | 53.000 | 47.786 | 168,378 |
| 2024-04-16 | 55.100 | 55.100 | 54.000 | 54.300 | 48.958 | 102,726 |
| 2024-04-15 | 55.400 | 55.700 | 54.800 | 55.100 | 49.679 | 83,967 |
| 2024-04-12 | 55.600 | 56.400 | 55.300 | 55.400 | 49.949 | 183,260 |
| 2024-04-11 | 55.500 | 56.000 | 54.900 | 55.600 | 50.130 | 122,696 |
| 2024-04-10 | 56.900 | 57.100 | 55.600 | 55.800 | 50.310 | 68,836 |
| 2024-04-09 | 57.000 | 57.700 | 56.400 | 56.800 | 51.212 | 38,612 |
| 2024-04-08 | 55.800 | 57.200 | 55.300 | 57.200 | 51.572 | 146,563 |
| 2024-04-05 | 56.400 | 56.600 | 55.600 | 55.900 | 50.400 | 83,125 |
| 2024-04-04 | 57.500 | 57.900 | 56.900 | 57.000 | 51.392 | 77,091 |
| 2024-04-03 | 57.900 | 58.000 | 57.400 | 57.700 | 52.023 | 88,398 |
| 2024-04-02 | 57.900 | 58.700 | 57.700 | 57.900 | 52.203 | 111,359 |
| 2024-03-28 | 57.900 | 58.700 | 57.800 | 58.100 | 52.384 | 106,561 |
| 2024-03-27 | 57.900 | 58.800 | 57.900 | 57.900 | 52.203 | 118,641 |
| 2024-03-26 | 57.400 | 57.900 | 56.800 | 57.800 | 52.113 | 277,189 |
| 2024-03-25 | 57.700 | 58.200 | 56.500 | 57.300 | 51.663 | 247,959 |
| 2024-03-22 | 57.000 | 58.300 | 56.700 | 57.800 | 52.113 | 138,421 |
| 2024-03-21 | 58.000 | 58.000 | 56.700 | 57.000 | 51.392 | 151,861 |
| 2024-03-20 | 56.000 | 57.700 | 55.800 | 57.400 | 51.753 | 130,318 |
| 2024-03-19 | 56.700 | 56.900 | 56.200 | 56.500 | 50.941 | 87,428 |
| 2024-03-18 | 57.500 | 57.500 | 55.900 | 57.000 | 51.392 | 128,227 |
| 2024-03-15 | 56.600 | 57.700 | 56.600 | 57.400 | 51.753 | 187,545 |
| 2024-03-14 | 57.700 | 57.900 | 56.500 | 56.700 | 51.122 | 173,938 |
| 2024-03-13 | 57.300 | 58.100 | 57.100 | 57.700 | 52.023 | 188,492 |
| 2024-03-12 | 56.000 | 57.200 | 55.300 | 57.100 | 51.482 | 321,435 |
| 2024-03-11 | 53.800 | 56.000 | 53.700 | 55.500 | 50.040 | 377,337 |
| 2024-03-08 | 55.600 | 55.600 | 53.400 | 53.800 | 48.507 | 770,929 |
| 2024-03-07 | 53.100 | 55.200 | 52.700 | 55.000 | 49.589 | 228,595 |
| 2024-03-06 | 52.400 | 53.600 | 52.000 | 53.100 | 47.876 | 711,397 |
| 2024-03-05 | 58.300 | 60.000 | 58.100 | 59.500 | 53.646 | 117,714 |
| 2024-03-04 | 58.500 | 58.500 | 57.600 | 58.300 | 52.564 | 168,173 |
| 2024-03-01 | 57.800 | 58.700 | 57.100 | 58.500 | 52.744 | 446,443 |
| 2024-02-29 | 56.000 | 58.000 | 55.800 | 57.900 | 52.203 | 325,672 |
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.