Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	39.950	40.950	39.500	40.000	36.065	221,948
2023-09-07	40.950	40.950	39.750	40.000	36.065	167,949
2023-09-06	41.000	41.300	40.800	40.950	36.921	19,359
2023-09-05	40.800	41.500	40.800	41.000	36.966	23,851
2023-09-04	41.250	41.750	40.550	40.800	36.786	18,565
2023-09-01	41.100	41.400	40.950	41.250	37.192	19,742
2023-08-31	41.550	42.300	41.050	41.050	37.011	26,673
2023-08-30	41.000	41.600	41.000	41.300	37.237	33,898
2023-08-29	40.600	40.950	39.900	40.700	36.696	51,648
2023-08-28	40.000	40.400	39.050	40.000	36.065	48,489
2023-08-25	40.600	40.600	39.300	40.000	36.065	83,341
2023-08-24	39.700	40.150	39.100	39.500	35.614	54,144
2023-08-23	40.800	41.500	39.100	39.700	35.794	93,241
2023-08-22	41.100	43.850	39.350	39.950	36.020	117,602
2023-08-21	38.100	39.400	38.100	38.650	34.847	21,099
2023-08-18	40.500	40.500	38.600	39.000	35.163	28,806
2023-08-17	40.000	40.200	39.000	39.900	35.974	20,184
2023-08-16	39.600	40.700	39.600	40.350	36.380	9,186
2023-08-15	40.100	40.250	39.750	39.750	35.839	16,069
2023-08-14	39.900	41.000	39.800	40.150	36.200	13,434
2023-08-11	39.150	40.500	39.150	40.000	36.065	11,360
2023-08-10	40.350	40.550	39.500	39.900	35.974	52,728
2023-08-09	41.400	42.200	40.200	40.400	36.425	50,306
2023-08-08	40.400	41.600	40.000	41.400	37.327	37,432
2023-08-07	40.750	41.100	40.100	40.450	36.470	22,764
2023-08-04	40.900	41.300	40.500	40.950	36.921	28,229
2023-08-03	41.250	41.450	40.750	40.900	36.876	16,999
2023-08-02	42.000	42.000	41.200	41.600	37.507	26,260
2023-08-01	42.050	42.900	42.050	42.150	38.003	24,314
2023-07-31	43.050	43.900	42.750	43.000	38.769	21,441
2023-07-28	43.200	43.750	43.000	43.050	38.815	31,611
2023-07-27	42.600	44.250	42.450	43.200	38.950	44,196
2023-07-26	42.050	42.450	41.550	42.450	38.274	20,834
2023-07-25	42.250	42.500	42.050	42.250	38.093	20,217
2023-07-24	41.600	42.450	40.050	42.250	38.093	41,851
2023-07-21	42.800	43.150	41.450	41.750	37.642	44,613
2023-07-20	44.100	44.200	43.500	43.500	39.220	15,738
2023-07-19	43.700	44.750	43.500	44.350	39.987	18,998
2023-07-18	44.000	44.000	43.700	43.900	39.581	10,993
2023-07-17	44.000	45.950	43.350	44.000	39.671	54,888
2023-07-14	44.950	44.950	44.000	44.000	39.671	21,832
2023-07-13	44.850	45.500	44.400	44.800	40.392	44,403
2023-07-12	45.000	46.000	44.750	45.300	40.843	47,370
2023-07-11	44.100	44.850	43.800	44.450	40.077	23,762
2023-07-10	43.050	44.250	42.950	44.100	39.761	26,149
2023-07-07	40.300	43.800	40.300	43.300	39.040	35,777
2023-07-06	44.100	44.350	43.550	43.700	39.401	47,982
2023-07-05	44.400	44.850	44.100	44.100	39.761	41,649
2023-07-04	44.400	44.800	44.200	44.750	40.347	35,610
2023-07-03	44.450	44.600	43.800	44.150	39.806	52,240
2023-06-30	44.050	45.000	43.950	44.450	40.077	51,298
2023-06-29	44.300	44.600	44.100	44.100	39.761	28,936
2023-06-28	44.400	44.900	44.000	44.300	39.942	30,500
2023-06-27	43.500	44.400	43.500	44.250	39.896	354,417
2023-06-26	43.750	44.150	43.750	44.100	39.761	33,602
2023-06-22	44.000	44.550	44.000	44.300	39.942	30,532
2023-06-21	44.100	44.550	43.850	44.000	39.671	34,097
2023-06-20	43.050	44.450	42.950	44.400	40.032	45,212
2023-06-19	44.400	44.400	43.150	43.150	38.905	25,435
2023-06-16	46.000	46.000	44.500	44.550	40.167	51,825

← NewerPage 14 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.