Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	41.350	41.700	41.000	41.450	37.372	20,749
2023-11-30	41.050	41.350	40.600	41.300	37.237	63,927
2023-11-29	40.500	41.100	40.300	41.050	37.011	79,132
2023-11-28	40.250	40.650	40.000	40.500	36.515	19,450
2023-11-27	39.900	40.350	39.650	40.250	36.290	82,808
2023-11-24	40.300	40.400	39.700	39.900	35.974	24,399
2023-11-23	40.150	40.700	40.050	40.300	36.335	26,853
2023-11-22	40.000	40.550	39.700	40.150	36.200	23,905
2023-11-21	40.700	40.700	39.650	40.000	36.065	29,228
2023-11-20	40.500	41.500	40.500	41.000	36.966	54,514
2023-11-17	40.400	41.900	38.900	40.500	36.515	135,598
2023-11-16	40.650	40.650	38.900	38.900	35.073	36,113
2023-11-15	40.500	41.200	39.700	40.650	36.651	38,914
2023-11-14	38.750	40.600	38.450	40.400	36.425	42,833
2023-11-13	40.000	40.000	37.500	38.750	34.938	87,732
2023-11-10	36.700	37.600	36.600	37.500	33.811	41,552
2023-11-09	35.350	37.000	35.350	37.000	33.360	45,858
2023-11-08	35.950	37.000	35.550	35.550	32.052	23,547
2023-11-07	36.000	36.200	35.800	35.800	32.278	19,742
2023-11-06	36.500	37.000	36.050	36.050	32.503	19,444
2023-11-03	35.500	36.400	35.500	36.400	32.819	14,848
2023-11-02	34.400	35.550	34.350	35.500	32.007	21,524
2023-11-01	35.500	35.500	34.100	34.400	31.016	35,377
2023-10-31	34.550	35.150	34.300	34.300	30.925	20,878
2023-10-30	33.500	35.450	33.500	34.750	31.331	18,822
2023-10-27	33.400	34.000	33.000	33.500	30.204	14,075
2023-10-26	33.100	33.850	32.300	33.400	30.114	20,433
2023-10-25	35.150	35.150	33.500	33.750	30.430	45,792
2023-10-24	35.400	36.200	35.150	35.150	31.692	25,584
2023-10-23	36.050	36.450	34.800	35.600	32.097	50,062
2023-10-20	36.100	36.700	35.650	35.900	32.368	52,593
2023-10-19	36.550	37.150	35.800	37.150	33.495	60,660
2023-10-18	36.800	37.200	36.300	36.550	32.954	48,098
2023-10-17	38.350	38.350	36.900	36.900	33.270	39,116
2023-10-16	38.400	38.450	37.500	37.500	33.811	49,744
2023-10-13	40.000	40.000	38.100	38.400	34.622	59,846
2023-10-12	39.350	40.600	39.350	39.950	36.020	391,691
2023-10-11	39.850	39.850	38.400	39.350	35.479	167,626
2023-10-10	38.950	39.850	38.950	39.850	35.929	35,030
2023-10-09	37.550	38.400	37.550	38.250	34.487	222,869
2023-10-06	38.800	39.250	37.100	37.300	33.630	95,469
2023-10-05	38.400	39.250	38.200	38.800	34.983	37,745
2023-10-04	37.550	38.500	37.300	38.400	34.622	48,834
2023-10-03	38.800	38.800	37.200	37.350	33.675	45,082
2023-10-02	36.600	38.900	36.600	38.800	34.983	96,544
2023-09-29	36.450	37.150	36.200	36.300	32.729	64,005
2023-09-28	36.900	36.900	35.650	36.450	32.864	43,093
2023-09-27	37.350	37.600	36.950	37.200	33.540	71,361
2023-09-26	38.500	38.900	36.850	37.350	33.675	244,603
2023-09-25	39.000	39.000	38.000	38.600	34.802	61,384
2023-09-22	39.550	39.600	38.700	39.000	35.163	49,323
2023-09-21	39.150	40.400	38.750	39.600	35.704	87,322
2023-09-20	39.650	39.850	39.050	39.150	35.298	37,337
2023-09-19	40.550	41.050	39.500	39.500	35.614	23,748
2023-09-18	40.900	41.050	40.400	40.550	36.560	16,908
2023-09-15	41.000	41.300	40.750	40.900	36.876	29,695
2023-09-14	40.600	40.950	40.450	40.650	36.651	23,552
2023-09-13	39.850	40.550	39.850	40.550	36.560	25,214
2023-09-12	40.150	40.200	39.700	39.850	35.929	128,836
2023-09-11	40.000	40.000	39.500	39.950	36.020	270,287

← NewerPage 13 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.