Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	39.200	39.680	38.080	38.980	33.705	53,576
2023-03-15	39.800	40.400	39.240	39.240	33.930	225,429
2023-03-14	39.800	40.320	39.300	39.800	34.414	58,528
2023-03-13	40.000	40.000	38.900	39.800	34.414	78,048
2023-03-10	40.920	40.920	39.620	40.080	34.656	76,066
2023-03-09	40.960	41.200	40.240	41.100	35.538	46,438
2023-03-08	41.820	41.880	40.240	40.960	35.417	79,412
2023-03-07	42.400	42.740	41.740	41.800	36.144	189,364
2023-03-06	42.780	43.000	42.220	42.400	36.662	39,642
2023-03-03	41.980	42.800	41.920	42.360	36.628	468,776
2023-03-02	41.180	41.820	41.000	41.780	36.126	74,891
2023-03-01	42.000	42.280	41.180	41.180	35.608	53,185
2023-02-28	42.240	42.560	41.140	41.800	36.144	155,212
2023-02-27	41.000	42.900	40.640	42.680	36.905	115,546
2023-02-24	41.000	42.280	40.520	41.420	35.815	137,446
2023-02-23	41.340	42.200	40.360	41.080	35.521	190,587
2023-02-22	43.340	44.980	40.500	41.340	35.746	229,759
2023-02-21	41.740	42.940	41.740	42.220	36.507	137,423
2023-02-20	42.500	42.760	41.820	42.340	36.611	92,584
2023-02-17	44.200	44.300	40.980	42.500	36.749	1,521,941
2023-02-16	46.620	46.620	45.400	45.620	39.447	51,483
2023-02-15	46.300	46.540	45.580	46.400	40.121	43,633
2023-02-14	45.260	46.000	45.020	46.000	39.775	73,009
2023-02-13	44.640	45.300	44.160	45.260	39.135	48,854
2023-02-10	45.040	45.040	44.140	44.500	38.478	72,618
2023-02-09	44.500	45.020	44.020	45.000	38.911	484,074
2023-02-08	43.940	45.140	43.940	44.640	38.599	472,127
2023-02-07	43.740	43.940	43.160	43.940	37.994	78,098
2023-02-06	44.500	44.500	43.280	43.900	37.960	60,504
2023-02-03	44.600	44.640	43.980	44.500	38.478	130,873
2023-02-02	44.000	44.800	43.460	44.780	38.720	298,636
2023-02-01	42.800	44.180	42.800	43.340	37.475	92,210
2023-01-31	43.020	43.140	42.500	42.800	37.008	25,491
2023-01-30	42.580	43.200	41.900	43.020	37.199	104,390
2023-01-27	43.000	43.060	42.500	42.580	36.818	58,208
2023-01-26	42.680	43.220	42.680	43.080	37.250	69,921
2023-01-25	44.780	44.780	42.480	42.680	36.905	82,371
2023-01-24	43.580	43.900	43.200	43.440	37.562	61,094
2023-01-23	43.800	44.440	43.540	43.580	37.683	73,512
2023-01-20	43.700	44.500	43.400	43.600	37.700	65,567
2023-01-19	44.980	44.980	42.960	43.480	37.596	113,630
2023-01-18	44.200	45.100	43.680	44.240	38.253	134,796
2023-01-17	44.000	44.720	43.160	44.100	38.132	127,714
2023-01-16	42.680	43.740	42.360	43.700	37.787	73,715
2023-01-13	42.700	43.440	42.320	42.600	36.835	197,266
2023-01-12	42.140	42.960	41.280	42.700	36.922	149,396
2023-01-11	41.200	42.340	41.180	42.000	36.317	196,154
2023-01-10	39.560	41.540	39.160	41.180	35.608	2,387,516
2023-01-09	40.740	40.860	39.400	39.900	34.501	142,747
2023-01-05	40.240	40.700	39.720	39.820	34.432	88,866
2023-01-04	40.800	40.960	39.560	40.240	34.795	318,509
2023-01-03	39.940	41.340	39.840	40.660	35.158	400,488
2023-01-02	39.600	40.260	39.600	39.940	34.535	268,488
2022-12-30	40.060	40.060	39.480	39.520	34.172	143,708
2022-12-29	39.500	40.240	39.060	40.080	34.656	255,412
2022-12-28	39.900	40.000	39.100	39.520	34.172	101,873
2022-12-27	39.740	40.440	39.440	39.920	34.518	54,215
2022-12-23	39.660	40.000	39.100	39.740	34.362	106,961
2022-12-22	40.080	40.200	39.220	39.660	34.293	154,177
2022-12-21	39.200	40.320	39.160	40.000	34.587	196,141

← NewerPage 16 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.