Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	39.820	39.820	38.640	38.920	33.653	138,702
2022-12-19	40.300	40.760	39.820	40.000	34.587	93,123
2022-12-16	41.340	41.700	40.020	40.300	34.847	119,201
2022-12-15	41.880	42.240	41.060	41.340	35.746	120,393
2022-12-14	43.460	43.600	42.100	42.100	36.403	140,210
2022-12-13	42.260	43.580	41.480	43.460	37.579	308,782
2022-12-12	43.840	43.840	42.120	42.260	36.541	53,773
2022-12-09	42.960	43.940	42.960	43.840	37.908	46,468
2022-12-08	43.480	43.480	42.440	42.860	37.060	78,199
2022-12-07	43.960	44.020	43.340	43.380	37.510	47,426
2022-12-06	45.240	45.720	43.960	43.960	38.011	81,814
2022-12-05	44.480	45.240	44.200	45.240	39.118	57,541
2022-12-02	44.000	45.200	43.760	44.480	38.461	61,033
2022-12-01	45.860	46.200	44.020	44.060	38.098	103,993
2022-11-30	46.120	46.620	44.560	45.680	39.499	265,449
2022-11-29	44.740	46.260	44.640	45.820	39.620	154,417
2022-11-28	44.960	44.960	43.900	44.400	38.392	93,164
2022-11-25	44.020	44.700	43.240	44.320	38.323	127,712
2022-11-24	43.980	44.940	43.700	44.020	38.063	139,868
2022-11-23	42.980	44.080	42.480	43.980	38.029	135,960
2022-11-22	43.600	44.380	42.480	42.480	36.732	215,769
2022-11-21	44.020	45.000	43.020	43.020	37.199	250,937
2022-11-18	43.060	44.820	42.520	43.660	37.752	251,888
2022-11-17	42.000	43.100	39.200	43.060	37.233	650,788
2022-11-16	49.000	49.000	41.240	41.360	35.763	1,292,110
2022-11-15	53.950	53.950	51.100	51.100	44.185	318,571
2022-11-14	53.000	54.000	52.600	53.350	46.131	138,683
2022-11-11	52.000	53.200	51.400	52.700	45.569	122,345
2022-11-10	51.150	51.850	49.520	51.850	44.834	170,930
2022-11-09	52.000	52.350	51.000	51.150	44.228	109,458
2022-11-08	51.200	52.450	51.000	51.900	44.877	165,152
2022-11-07	51.000	51.900	50.650	51.450	44.488	105,603
2022-11-04	50.550	51.250	50.100	51.000	44.099	36,558
2022-11-03	51.400	51.400	50.300	50.600	43.753	30,297
2022-11-02	50.650	52.400	50.500	51.350	44.401	192,635
2022-11-01	49.240	51.900	49.240	50.600	43.753	113,669
2022-10-31	50.150	50.450	49.600	49.600	42.888	108,803
2022-10-28	50.850	51.800	50.300	50.600	43.753	63,695
2022-10-27	51.350	52.300	50.600	51.000	44.099	108,690
2022-10-26	52.000	52.250	50.650	51.350	44.401	82,979
2022-10-25	51.800	52.850	51.250	52.000	44.963	43,402
2022-10-24	50.150	52.900	50.100	51.800	44.790	67,995
2022-10-21	52.500	52.750	49.640	50.150	43.364	88,789
2022-10-20	54.350	54.450	52.450	52.500	45.396	51,020
2022-10-19	55.200	56.000	54.000	54.350	46.995	53,350
2022-10-18	54.950	55.950	54.500	54.750	47.341	38,416
2022-10-17	56.250	56.300	54.600	54.950	47.514	46,264
2022-10-14	56.100	57.000	55.900	56.300	48.682	316,407
2022-10-13	54.300	56.600	53.100	56.050	48.465	45,809
2022-10-12	54.450	54.900	53.850	54.350	46.995	143,177
2022-10-11	51.800	54.450	51.400	54.450	47.082	153,435
2022-10-10	53.050	54.100	51.700	51.700	44.704	42,612
2022-10-07	53.200	54.100	52.600	53.000	45.828	329,449
2022-10-06	53.250	54.750	52.050	53.200	46.001	27,510
2022-10-05	52.800	53.650	52.000	53.250	46.044	52,252
2022-10-04	52.100	53.750	51.600	52.850	45.698	70,793
2022-10-03	52.050	52.050	48.880	51.550	44.574	69,162
2022-09-30	48.340	52.100	48.240	52.100	45.050	72,024
2022-09-29	48.440	48.620	47.120	48.340	41.799	39,636
2022-09-28	49.100	49.100	47.220	48.440	41.885	39,871

← NewerPage 17 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.