Synsam AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 70.600 | 72.200 | 68.800 | 70.600 | 59.487 | 68,860 |
| 2022-01-11 | 69.800 | 72.000 | 69.400 | 70.600 | 59.487 | 83,441 |
| 2022-01-10 | 75.800 | 75.800 | 68.600 | 69.400 | 58.476 | 198,446 |
| 2022-01-07 | 77.000 | 77.000 | 73.600 | 73.800 | 62.183 | 107,420 |
| 2022-01-05 | 76.200 | 77.000 | 75.000 | 77.000 | 64.880 | 47,457 |
| 2022-01-04 | 75.200 | 76.600 | 73.400 | 76.000 | 64.037 | 171,339 |
| 2022-01-03 | 77.000 | 77.800 | 74.000 | 75.000 | 63.194 | 137,942 |
| 2021-12-30 | 77.600 | 77.800 | 76.200 | 77.000 | 64.880 | 41,000 |
| 2021-12-29 | 76.600 | 77.600 | 75.000 | 77.400 | 65.217 | 133,861 |
| 2021-12-28 | 74.200 | 77.000 | 73.400 | 76.400 | 64.374 | 101,117 |
| 2021-12-27 | 72.200 | 75.400 | 72.200 | 74.200 | 62.520 | 101,074 |
| 2021-12-23 | 74.000 | 74.000 | 71.600 | 72.200 | 60.835 | 74,913 |
| 2021-12-22 | 73.800 | 75.600 | 72.200 | 73.000 | 61.509 | 123,947 |
| 2021-12-21 | 71.000 | 74.000 | 70.200 | 73.600 | 62.015 | 180,175 |
| 2021-12-20 | 71.800 | 73.200 | 69.200 | 70.200 | 59.150 | 98,676 |
| 2021-12-17 | 68.400 | 73.800 | 68.400 | 72.600 | 61.172 | 423,616 |
| 2021-12-16 | 71.800 | 72.800 | 68.400 | 68.600 | 57.802 | 166,406 |
| 2021-12-15 | 71.600 | 73.800 | 69.600 | 70.200 | 59.150 | 437,796 |
| 2021-12-14 | 76.400 | 77.800 | 71.000 | 71.600 | 60.330 | 356,245 |
| 2021-12-13 | 77.000 | 79.200 | 74.600 | 76.400 | 64.374 | 303,735 |
| 2021-12-10 | 73.000 | 75.600 | 72.600 | 74.800 | 63.026 | 221,010 |
| 2021-12-09 | 73.000 | 75.000 | 73.000 | 73.000 | 61.509 | 133,191 |
| 2021-12-08 | 75.200 | 78.400 | 72.400 | 72.400 | 61.004 | 362,775 |
| 2021-12-07 | 67.200 | 71.200 | 67.200 | 70.200 | 59.150 | 116,783 |
| 2021-12-06 | 70.800 | 71.800 | 66.200 | 67.000 | 56.454 | 129,149 |
| 2021-12-03 | 71.200 | 74.400 | 70.400 | 70.400 | 59.319 | 55,482 |
| 2021-12-02 | 72.400 | 74.200 | 68.200 | 71.000 | 59.824 | 83,900 |
| 2021-12-01 | 73.400 | 75.400 | 70.800 | 73.000 | 61.509 | 352,050 |
| 2021-11-30 | 64.600 | 76.800 | 63.200 | 75.600 | 63.700 | 928,383 |
| 2021-11-29 | 62.800 | 65.000 | 61.600 | 63.600 | 53.589 | 141,693 |
| 2021-11-26 | 60.200 | 64.200 | 59.000 | 62.800 | 52.915 | 257,970 |
| 2021-11-25 | 64.600 | 64.800 | 62.200 | 62.600 | 52.746 | 163,171 |
| 2021-11-24 | 65.000 | 65.600 | 63.200 | 64.600 | 54.431 | 97,728 |
| 2021-11-23 | 64.600 | 65.400 | 63.600 | 65.000 | 54.769 | 878,590 |
| 2021-11-22 | 64.800 | 66.000 | 64.400 | 65.000 | 54.769 | 102,914 |
| 2021-11-19 | 64.200 | 65.800 | 63.800 | 64.600 | 54.431 | 74,479 |
| 2021-11-18 | 64.200 | 66.000 | 63.800 | 64.000 | 53.926 | 789,332 |
| 2021-11-17 | 65.400 | 66.200 | 63.800 | 64.200 | 54.094 | 119,488 |
| 2021-11-16 | 63.200 | 66.000 | 62.600 | 65.400 | 55.106 | 591,367 |
| 2021-11-15 | 62.800 | 64.000 | 62.600 | 62.600 | 52.746 | 426,250 |
| 2021-11-12 | 62.200 | 63.000 | 61.800 | 61.800 | 52.072 | 198,812 |
| 2021-11-11 | 60.000 | 62.400 | 59.200 | 62.000 | 52.241 | 253,364 |
| 2021-11-10 | 62.800 | 64.400 | 59.200 | 60.000 | 50.556 | 359,015 |
| 2021-11-09 | 67.000 | 67.000 | 62.600 | 62.600 | 52.746 | 485,454 |
| 2021-11-08 | 63.800 | 67.600 | 60.200 | 66.800 | 56.285 | 1,176,008 |
| 2021-11-05 | 62.400 | 64.000 | 61.600 | 63.600 | 53.589 | 174,396 |
| 2021-11-04 | 59.400 | 63.000 | 58.800 | 62.200 | 52.409 | 363,571 |
| 2021-11-03 | 58.000 | 60.400 | 56.000 | 59.200 | 49.881 | 637,169 |
| 2021-11-02 | 59.010 | 59.010 | 54.940 | 58.000 | 48.870 | 664,128 |
| 2021-11-01 | 54.560 | 58.000 | 54.000 | 58.000 | 48.870 | 1,186,127 |
| 2021-10-29 | 51.500 | 58.980 | 51.390 | 54.000 | 45.500 | 7,187,197 |
← NewerPage 21 of 21 · 1,251 trading days
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.