Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	59.600	60.950	59.250	60.350	52.183	50,001
2022-07-04	60.650	61.350	58.100	59.500	51.449	81,472
2022-07-01	58.450	61.100	58.450	60.650	52.443	32,099
2022-06-30	59.000	60.700	58.200	59.600	51.535	87,287
2022-06-29	59.300	60.500	59.000	59.800	51.708	45,903
2022-06-28	58.750	60.000	58.750	59.650	51.578	31,326
2022-06-27	58.500	60.050	58.350	58.750	50.800	51,495
2022-06-23	57.600	59.000	56.650	58.350	50.454	55,071
2022-06-22	57.300	57.600	55.050	57.600	49.806	123,503
2022-06-21	58.950	58.950	57.200	57.200	49.460	76,862
2022-06-20	60.000	62.100	57.600	58.200	50.324	54,454
2022-06-17	57.850	59.600	57.000	58.250	50.368	126,441
2022-06-16	60.950	60.950	57.450	57.850	50.022	91,272
2022-06-15	61.050	61.600	58.500	60.200	52.054	140,599
2022-06-14	64.200	64.950	61.050	61.050	52.789	67,988
2022-06-13	65.000	65.000	62.650	64.500	55.772	191,117
2022-06-10	65.000	65.000	63.550	64.100	55.426	75,587
2022-06-09	66.800	66.900	64.200	65.000	56.204	112,363
2022-06-08	67.700	68.350	66.250	67.000	57.934	142,899
2022-06-07	67.700	68.550	65.900	67.700	58.539	80,450
2022-06-03	66.700	68.200	66.350	67.700	58.539	145,273
2022-06-02	63.550	66.900	63.400	66.800	57.761	71,133
2022-06-01	62.900	65.700	62.900	63.550	54.950	92,800
2022-05-31	67.100	67.100	62.850	62.850	54.345	1,215,338
2022-05-30	67.000	68.700	66.900	67.100	58.020	103,224
2022-05-27	65.950	67.000	65.800	66.750	57.717	66,138
2022-05-25	65.250	66.400	65.250	65.700	56.810	54,072
2022-05-24	66.000	66.450	64.500	65.250	56.420	108,971
2022-05-23	67.100	67.150	65.450	66.000	57.069	80,240
2022-05-20	67.150	69.950	65.600	66.000	57.069	302,325
2022-05-19	65.650	67.300	64.550	67.150	58.063	303,860
2022-05-18	66.000	67.650	64.750	65.700	56.810	121,687
2022-05-17	64.700	67.500	64.250	64.500	55.772	185,195
2022-05-16	66.900	67.050	63.750	64.800	56.031	300,543
2022-05-13	64.000	67.850	63.950	64.500	55.772	152,031
2022-05-12	61.350	63.650	60.050	63.000	54.475	210,982
2022-05-11	61.500	63.750	57.150	61.350	53.048	334,935
2022-05-10	61.200	62.650	60.000	60.200	52.054	78,035
2022-05-09	63.750	63.750	60.850	61.200	52.918	76,088
2022-05-06	63.300	63.900	61.950	62.900	54.388	36,301
2022-05-05	64.500	66.550	63.300	63.300	54.734	58,355
2022-05-04	64.500	65.300	63.500	64.500	55.772	32,267
2022-05-03	65.050	65.750	64.200	64.500	55.772	39,658
2022-05-02	66.900	66.900	64.500	65.050	56.247	23,598
2022-04-29	66.700	68.700	66.150	66.950	57.890	59,972
2022-04-28	66.000	67.850	64.400	66.750	57.717	78,613
2022-04-27	65.050	66.300	64.250	66.000	57.069	72,643
2022-04-26	68.000	68.000	65.600	66.550	56.075	87,833
2022-04-25	68.950	68.950	66.600	67.950	57.254	42,145
2022-04-22	68.600	70.200	68.250	68.950	58.097	82,773
2022-04-21	70.450	70.700	68.600	69.300	58.392	24,741
2022-04-20	71.000	71.550	69.750	70.450	59.361	45,132
2022-04-19	69.050	71.200	67.500	70.500	59.403	61,096
2022-04-14	69.500	69.800	68.800	69.200	58.307	30,519
2022-04-13	69.900	69.950	68.200	69.500	58.560	42,617
2022-04-12	69.900	69.900	68.300	69.050	58.181	44,102
2022-04-11	69.950	70.000	68.250	69.600	58.644	38,558
2022-04-08	69.250	69.750	68.300	69.250	58.350	29,127
2022-04-07	68.600	70.500	67.900	69.250	58.350	51,796
2022-04-06	70.200	70.200	67.800	68.350	57.591	36,613

← NewerPage 19 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.