Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	46.000	46.600	45.650	45.750	41.249	80,436
2023-06-14	47.600	47.600	46.400	46.400	41.835	55,141
2023-06-13	46.700	47.750	46.350	47.700	43.007	42,088
2023-06-12	45.950	47.800	45.400	46.950	42.331	231,222
2023-06-09	46.500	46.500	45.600	46.250	41.700	61,504
2023-06-08	47.000	47.000	45.250	46.300	41.745	60,482
2023-06-07	47.500	48.050	46.600	47.200	42.556	68,401
2023-06-05	47.000	48.300	47.000	47.450	42.782	96,967
2023-06-02	48.500	49.050	46.500	46.850	42.241	153,426
2023-06-01	47.650	48.400	47.600	48.050	43.323	132,314
2023-05-31	46.650	47.850	46.400	47.500	42.827	258,843
2023-05-30	47.350	48.200	46.600	46.650	42.060	51,762
2023-05-29	47.050	48.000	46.950	47.750	43.052	26,926
2023-05-26	46.150	46.900	45.650	46.900	42.286	70,885
2023-05-25	46.150	46.850	45.850	46.150	41.610	177,913
2023-05-24	47.550	47.900	45.750	46.000	41.474	61,510
2023-05-23	47.500	48.350	47.500	47.950	43.232	123,724
2023-05-22	47.950	48.900	47.000	47.200	42.556	121,283
2023-05-19	46.000	48.200	45.900	47.750	43.052	465,317
2023-05-17	44.150	46.150	44.150	45.400	40.933	85,757
2023-05-16	43.750	50.000	43.500	45.150	40.708	405,097
2023-05-15	42.850	43.300	41.700	42.500	38.319	75,963
2023-05-12	43.000	43.650	42.700	42.850	38.634	43,015
2023-05-11	42.250	43.250	42.250	43.000	38.769	27,888
2023-05-10	43.250	43.600	41.900	42.250	38.093	35,252
2023-05-09	43.150	44.000	42.900	43.250	38.995	47,582
2023-05-08	42.100	43.150	42.100	43.150	38.905	28,283
2023-05-05	41.700	42.000	41.550	42.000	37.868	20,612
2023-05-04	41.700	41.800	41.050	41.700	37.597	21,535
2023-05-03	41.350	41.850	41.150	41.700	37.597	22,175
2023-05-02	41.450	41.850	40.900	41.050	37.011	30,666
2023-04-28	41.250	41.900	40.950	41.450	37.372	31,917
2023-04-27	40.100	41.250	40.100	41.250	37.192	20,596
2023-04-26	39.550	40.900	39.550	40.650	36.651	26,936
2023-04-25	41.200	41.950	40.700	41.500	35.884	36,819
2023-04-24	41.600	41.650	41.150	41.200	35.625	14,548
2023-04-21	41.550	42.350	41.550	41.600	35.971	38,673
2023-04-20	43.250	43.250	41.100	41.600	35.971	82,602
2023-04-19	43.250	43.950	42.900	43.250	37.397	40,533
2023-04-18	43.300	43.800	43.000	43.250	37.397	71,618
2023-04-17	42.050	43.200	42.050	43.150	37.311	47,341
2023-04-14	40.950	42.200	40.900	42.050	36.360	54,551
2023-04-13	41.200	41.800	40.350	40.950	35.409	27,924
2023-04-12	41.100	41.550	40.550	41.300	35.711	38,800
2023-04-11	39.900	41.100	39.900	41.100	35.538	20,808
2023-04-06	40.000	40.050	39.550	39.650	34.285	21,716
2023-04-05	40.500	40.500	39.600	39.900	34.501	22,096
2023-04-04	39.900	40.900	39.750	39.850	34.458	15,519
2023-04-03	41.000	41.200	39.700	39.900	34.501	48,192
2023-03-31	39.920	40.940	39.720	40.540	35.054	40,638
2023-03-30	38.740	39.900	38.740	39.720	34.345	25,817
2023-03-29	37.900	38.780	37.900	38.540	33.325	30,487
2023-03-28	37.600	38.400	37.280	37.880	32.754	94,078
2023-03-27	38.240	38.540	37.600	37.600	32.512	29,129
2023-03-24	38.380	38.400	37.500	38.240	33.065	35,893
2023-03-23	37.380	37.920	37.020	37.920	32.789	320,883
2023-03-22	37.160	38.020	36.560	37.380	32.322	86,816
2023-03-21	37.700	37.920	36.620	37.160	32.132	63,908
2023-03-20	38.300	38.360	37.480	37.480	32.408	94,816
2023-03-17	39.000	40.020	38.300	38.320	33.135	109,298

← NewerPage 15 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.