Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	53.900	56.000	53.800	56.000	50.490	556,507
2024-02-27	52.500	53.900	52.200	53.900	48.597	1,316,085
2024-02-26	53.700	53.700	52.200	52.700	47.515	95,163
2024-02-23	51.400	54.500	50.700	53.900	48.597	389,640
2024-02-22	48.950	50.800	48.900	50.400	45.441	420,581
2024-02-21	47.000	51.000	47.000	47.850	43.142	275,788
2024-02-20	44.950	45.700	44.850	44.850	40.437	99,766
2024-02-19	45.000	45.250	44.750	44.950	40.528	89,304
2024-02-16	44.700	45.650	44.700	45.050	40.618	86,080
2024-02-15	44.750	45.100	44.300	44.700	40.302	57,625
2024-02-14	45.300	45.600	44.900	45.000	40.573	76,677
2024-02-13	45.900	46.400	45.250	45.750	41.249	58,758
2024-02-12	46.000	47.300	45.900	45.900	41.384	167,868
2024-02-09	46.300	46.750	45.950	46.200	41.655	87,834
2024-02-08	46.900	47.050	46.000	46.300	41.745	155,941
2024-02-07	46.000	47.200	45.800	46.900	42.286	69,529
2024-02-06	46.950	47.000	46.000	46.000	41.474	130,994
2024-02-05	47.850	47.850	46.600	46.900	42.286	15,011
2024-02-02	47.400	48.350	47.000	47.850	43.142	72,528
2024-02-01	47.000	48.950	46.250	47.400	42.737	123,706
2024-01-31	46.950	47.100	46.050	46.500	41.925	71,560
2024-01-30	46.800	47.550	46.250	46.950	42.331	138,142
2024-01-29	47.650	47.800	46.300	46.650	42.060	77,692
2024-01-26	47.800	48.050	47.250	47.800	43.097	40,189
2024-01-25	45.950	48.100	45.750	47.850	43.142	29,633
2024-01-24	45.600	46.500	45.250	45.600	41.114	26,563
2024-01-23	44.850	46.100	44.800	45.600	41.114	19,651
2024-01-22	45.550	45.850	44.700	44.850	40.437	20,764
2024-01-19	46.150	46.150	45.000	45.000	40.573	12,531
2024-01-18	46.150	46.350	45.800	46.100	41.564	30,772
2024-01-17	46.600	46.600	45.700	46.150	41.610	630,072
2024-01-16	46.700	47.150	46.650	46.700	42.105	31,953
2024-01-15	47.550	47.550	46.700	46.700	42.105	34,517
2024-01-12	47.000	48.600	46.950	48.600	43.818	99,285
2024-01-11	46.600	47.350	46.450	47.000	42.376	42,232
2024-01-10	46.350	46.800	45.850	46.600	42.015	39,688
2024-01-09	45.350	46.650	44.750	46.350	41.790	71,005
2024-01-08	44.650	45.500	44.000	45.350	40.888	76,012
2024-01-05	45.700	46.000	44.800	44.800	40.392	23,273
2024-01-04	44.500	46.000	44.500	45.700	41.204	41,220
2024-01-03	46.000	46.050	44.450	44.500	40.122	53,633
2024-01-02	45.800	46.750	45.600	46.000	41.474	99,960
2023-12-29	45.500	46.150	45.250	45.800	41.294	31,623
2023-12-28	43.500	45.500	43.350	45.500	41.023	70,504
2023-12-27	44.650	44.750	43.500	43.800	39.491	51,997
2023-12-22	43.800	44.650	43.300	44.600	40.212	68,065
2023-12-21	43.850	44.000	43.050	43.800	39.491	52,143
2023-12-20	43.050	44.000	43.050	43.850	39.536	41,456
2023-12-19	43.150	43.250	42.650	43.050	38.815	34,965
2023-12-18	44.000	44.400	43.000	43.150	38.905	48,803
2023-12-15	43.000	44.400	42.900	44.000	39.671	884,150
2023-12-14	43.400	44.800	42.800	43.250	38.995	80,743
2023-12-13	41.300	43.000	40.800	42.050	37.913	150,462
2023-12-12	40.750	41.600	40.750	41.300	37.237	76,575
2023-12-11	41.650	41.650	40.550	40.750	36.741	29,642
2023-12-08	41.850	42.000	41.500	41.650	37.552	33,184
2023-12-07	41.800	41.850	41.050	41.850	37.733	36,949
2023-12-06	41.850	42.150	41.550	41.800	37.687	21,530
2023-12-05	41.350	42.000	41.150	41.850	37.733	52,989
2023-12-04	42.000	42.000	41.000	41.100	37.056	54,475

← NewerPage 12 of 21 · 1,250 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.