Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	70.200	70.200	67.800	68.350	57.591	36,613
2022-04-05	70.250	71.700	69.500	70.200	59.150	56,324
2022-04-04	70.450	71.850	69.450	70.200	59.150	93,991
2022-04-01	68.900	71.100	68.300	70.400	59.319	75,607
2022-03-31	70.000	70.400	68.800	68.800	57.970	140,092
2022-03-30	71.200	71.200	69.600	70.000	58.981	37,874
2022-03-29	72.600	72.600	70.600	71.200	59.993	43,332
2022-03-28	70.000	72.600	69.200	72.000	60.667	182,475
2022-03-25	70.800	71.600	68.600	70.000	58.981	350,564
2022-03-24	71.600	72.400	68.400	70.800	59.656	359,300
2022-03-23	75.200	75.200	71.400	72.200	60.835	46,675
2022-03-22	73.800	77.400	72.800	75.200	63.363	131,861
2022-03-21	72.600	74.800	72.400	73.000	61.509	36,250
2022-03-18	74.000	74.600	72.000	72.400	61.004	48,187
2022-03-17	72.000	76.600	72.000	73.800	62.183	197,324
2022-03-16	70.800	72.800	69.000	72.000	60.667	56,112
2022-03-15	68.000	70.000	66.600	67.200	56.622	31,352
2022-03-14	68.400	71.000	67.400	69.600	58.644	95,008
2022-03-11	66.000	70.000	65.400	68.400	57.633	56,808
2022-03-10	66.200	66.400	64.200	65.800	55.443	30,757
2022-03-09	62.200	65.200	62.200	64.800	54.600	78,713
2022-03-08	65.000	66.000	61.200	62.000	52.241	93,201
2022-03-07	61.600	65.400	61.200	64.600	54.431	119,984
2022-03-04	64.000	64.200	62.000	63.600	53.589	92,059
2022-03-03	67.600	68.600	63.600	64.200	54.094	61,074
2022-03-02	66.800	68.000	64.200	67.600	56.959	193,032
2022-03-01	67.000	67.000	63.600	66.800	56.285	66,084
2022-02-28	65.000	67.600	63.400	67.400	56.791	67,601
2022-02-25	63.800	67.800	63.600	65.200	54.937	39,706
2022-02-24	60.000	64.600	60.000	63.600	53.589	113,009
2022-02-23	70.000	70.800	64.400	65.000	54.769	725,886
2022-02-22	63.000	68.400	62.800	68.000	57.296	105,157
2022-02-21	66.600	68.000	64.000	65.200	54.937	118,644
2022-02-18	68.000	68.200	65.400	66.600	56.117	131,142
2022-02-17	70.400	71.600	67.200	68.000	57.296	155,733
2022-02-16	70.000	71.400	69.000	70.400	59.319	142,884
2022-02-15	66.600	70.200	66.600	69.200	58.307	51,313
2022-02-14	68.000	69.600	64.600	67.200	56.622	329,640
2022-02-11	70.800	71.600	69.800	70.200	59.150	29,240
2022-02-10	71.200	73.000	70.200	71.600	60.330	42,340
2022-02-09	68.200	71.400	68.200	71.200	59.993	94,830
2022-02-08	70.200	70.200	68.000	68.400	57.633	100,412
2022-02-07	70.600	70.600	69.000	70.400	59.319	23,723
2022-02-04	68.400	70.800	67.000	70.600	59.487	143,400
2022-02-03	69.600	70.000	67.600	68.400	57.633	80,675
2022-02-02	70.600	71.000	68.600	69.600	58.644	68,851
2022-02-01	68.000	70.600	68.000	70.400	59.319	45,587
2022-01-31	68.200	69.800	67.000	67.600	56.959	50,689
2022-01-28	67.000	68.800	65.600	68.000	57.296	35,758
2022-01-27	64.600	68.400	63.600	67.000	56.454	105,144
2022-01-26	63.000	66.200	63.000	65.200	54.937	59,307
2022-01-25	63.600	65.800	62.200	62.800	52.915	144,723
2022-01-24	66.600	66.600	63.400	63.400	53.420	404,954
2022-01-21	68.200	68.200	66.000	66.600	56.117	57,685
2022-01-20	66.600	68.600	65.400	68.400	57.633	79,885
2022-01-19	65.800	68.400	65.400	66.400	55.948	72,776
2022-01-18	69.400	69.600	65.400	65.800	55.443	141,345
2022-01-17	67.800	69.800	67.200	69.800	58.813	109,226
2022-01-14	69.000	69.000	67.000	67.600	56.959	113,705
2022-01-13	70.600	71.400	69.200	69.400	58.476	66,814

← NewerPage 20 of 21 · 1,251 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.