Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	48.820	49.320	48.400	49.100	42.456	43,356
2022-09-26	49.160	50.000	48.200	48.500	41.937	42,768
2022-09-23	49.220	49.500	48.100	49.160	42.508	49,726
2022-09-22	50.000	50.000	48.640	48.960	42.335	34,858
2022-09-21	50.200	50.850	49.560	50.200	43.407	53,749
2022-09-20	50.000	50.600	49.800	50.250	43.450	51,823
2022-09-19	50.000	50.450	49.620	50.150	43.364	40,971
2022-09-16	51.000	51.000	49.940	50.350	43.537	546,725
2022-09-15	50.700	51.450	50.050	51.000	44.099	89,825
2022-09-14	50.750	51.100	50.000	50.700	43.839	257,707
2022-09-13	51.500	51.700	49.740	50.750	43.883	48,757
2022-09-12	50.450	52.050	50.200	51.500	44.531	181,845
2022-09-09	50.900	50.900	48.960	50.450	43.623	63,178
2022-09-08	49.140	50.750	48.520	50.650	43.796	168,184
2022-09-07	48.500	49.720	48.500	49.140	42.490	22,968
2022-09-06	48.580	49.560	48.500	49.100	42.456	28,424
2022-09-05	49.000	49.780	48.300	48.580	42.006	43,327
2022-09-02	49.400	50.300	48.660	50.000	43.234	36,050
2022-09-01	51.200	51.200	49.080	49.120	42.473	78,235
2022-08-31	51.500	52.450	51.100	51.200	44.272	94,628
2022-08-30	52.050	52.650	51.100	51.500	44.531	162,559
2022-08-29	53.000	53.000	51.050	52.050	45.007	112,517
2022-08-26	51.700	53.400	50.500	51.400	44.445	140,419
2022-08-25	54.350	55.650	51.250	51.450	44.488	177,727
2022-08-24	56.400	56.450	52.600	53.100	45.915	288,247
2022-08-23	59.050	59.050	56.800	56.950	49.244	25,779
2022-08-22	62.600	62.600	58.450	58.450	50.541	61,449
2022-08-19	63.050	63.800	62.550	62.650	54.172	24,338
2022-08-18	61.300	63.600	61.100	63.200	54.648	37,805
2022-08-17	62.400	63.150	61.050	61.350	53.048	14,835
2022-08-16	62.400	64.100	62.400	62.700	54.215	26,482
2022-08-15	63.950	64.750	62.700	63.050	54.518	31,469
2022-08-12	65.500	65.500	63.450	63.950	55.296	20,140
2022-08-11	64.350	65.500	63.850	65.500	56.637	71,179
2022-08-10	61.000	64.300	60.700	63.950	55.296	35,801
2022-08-09	62.300	63.100	61.900	62.400	53.956	14,698
2022-08-08	62.000	63.650	61.700	62.600	54.129	13,901
2022-08-05	63.750	64.000	61.250	62.000	53.610	24,063
2022-08-04	63.000	64.300	62.500	63.750	55.123	17,758
2022-08-03	62.900	63.950	62.500	63.300	54.734	19,829
2022-08-02	65.100	65.100	62.400	62.900	54.388	10,510
2022-08-01	62.600	65.350	62.600	65.150	56.334	27,403
2022-07-29	62.850	63.650	62.300	62.600	54.129	36,121
2022-07-28	63.400	64.250	61.900	62.850	54.345	20,238
2022-07-27	64.350	65.200	63.300	63.350	54.778	11,915
2022-07-26	65.450	66.200	64.200	64.350	55.642	17,119
2022-07-25	66.000	66.800	64.700	65.450	56.593	25,878
2022-07-22	65.400	68.000	64.550	66.000	57.069	35,963
2022-07-21	62.500	65.000	62.500	64.750	55.988	25,408
2022-07-20	64.000	65.100	63.150	63.650	55.037	29,910
2022-07-19	63.000	64.450	62.350	64.000	55.340	27,507
2022-07-18	64.000	64.500	59.250	63.000	54.475	28,056
2022-07-15	63.000	64.000	62.500	64.000	55.340	16,791
2022-07-14	62.800	63.600	62.250	62.950	54.432	31,021
2022-07-13	62.050	62.950	61.450	62.800	54.302	43,994
2022-07-12	60.550	63.900	59.750	62.050	53.653	78,553
2022-07-11	61.550	64.750	59.900	61.300	53.005	27,927
2022-07-08	60.950	61.900	60.650	61.550	53.221	40,755
2022-07-07	60.850	62.000	60.400	60.950	52.702	61,928
2022-07-06	61.000	61.900	60.500	60.850	52.616	37,648

← NewerPage 18 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.