Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	57.500	58.500	57.400	57.700	57.700	255,120
2026-04-28	58.400	58.500	57.300	57.500	57.500	154,805
2026-04-27	58.900	59.400	57.700	57.900	57.900	150,403
2026-04-24	59.300	59.500	58.500	58.500	58.500	120,516
2026-04-23	60.900	61.000	58.100	59.300	59.300	246,384
2026-04-22	65.100	65.100	61.600	61.900	60.100	140,210
2026-04-21	63.900	63.900	62.800	63.000	61.168	135,916
2026-04-20	63.300	64.000	62.800	63.100	61.265	94,213
2026-04-17	64.000	64.100	62.900	63.800	61.945	564,523
2026-04-16	63.000	64.100	62.400	63.900	62.042	328,428
2026-04-15	66.000	66.300	62.800	63.100	61.265	253,462
2026-04-14	65.100	66.900	64.600	65.700	63.790	885,048
2026-04-13	65.000	66.100	64.400	64.600	62.722	143,352
2026-04-10	68.400	68.400	64.000	65.200	63.304	543,709
2026-04-09	69.400	69.400	68.500	69.000	66.994	129,522
2026-04-08	69.000	70.900	68.800	69.400	67.382	249,303
2026-04-07	68.500	70.600	68.200	68.800	66.799	111,557
2026-04-02	69.800	69.800	67.900	67.900	65.926	44,504
2026-04-01	69.400	71.000	69.300	69.700	67.673	207,255
2026-03-31	67.100	69.100	66.800	68.700	66.702	350,466
2026-03-30	65.200	67.100	64.300	67.000	65.052	275,208
2026-03-27	66.100	66.200	65.200	65.500	63.595	98,203
2026-03-26	65.000	66.400	64.500	65.800	63.887	174,441
2026-03-25	66.200	66.700	64.600	65.000	63.110	394,743
2026-03-24	65.500	65.900	64.700	65.200	63.304	85,949
2026-03-23	65.000	67.300	64.100	65.500	63.595	314,478
2026-03-20	67.000	68.600	66.200	66.200	64.275	149,993
2026-03-19	67.000	68.100	66.300	67.300	65.343	150,496
2026-03-18	67.700	68.900	67.400	67.500	65.537	199,201
2026-03-17	66.900	68.400	66.500	67.700	65.731	152,688
2026-03-16	66.000	67.300	65.400	67.200	65.246	1,745,944
2026-03-13	64.900	66.000	64.000	66.000	64.081	365,578
2026-03-12	64.800	65.700	63.800	65.200	63.304	233,505
2026-03-11	65.200	65.800	64.200	64.400	62.527	153,688
2026-03-10	65.400	66.100	64.900	65.100	63.207	281,729
2026-03-09	65.300	65.400	64.200	64.500	62.624	143,030
2026-03-06	67.700	67.700	65.300	66.100	64.178	146,791
2026-03-05	66.700	67.900	65.700	66.600	64.663	266,869
2026-03-04	65.700	66.700	64.000	66.500	64.566	313,319
2026-03-03	66.900	66.900	64.700	65.700	63.790	207,273
2026-03-02	68.000	68.400	66.500	67.100	65.149	158,128
2026-02-27	68.400	69.100	67.800	69.000	66.994	510,621
2026-02-26	69.200	69.200	67.800	68.400	66.411	147,166
2026-02-25	70.000	70.100	68.500	68.700	66.702	153,628
2026-02-24	70.200	72.100	69.000	70.000	67.965	460,549
2026-02-23	68.000	70.500	66.600	70.000	67.965	498,601
2026-02-20	64.300	68.100	64.200	68.100	66.120	926,740
2026-02-19	61.800	62.000	61.200	61.800	60.003	250,236
2026-02-18	62.100	62.600	61.300	61.500	59.712	162,014
2026-02-17	61.300	62.100	60.100	62.000	60.197	200,591
2026-02-16	58.700	61.500	58.700	61.200	59.420	159,260
2026-02-13	59.300	59.300	58.300	58.600	56.896	292,839
2026-02-12	62.800	63.000	59.100	59.300	57.576	746,415
2026-02-11	65.000	65.400	62.900	62.900	61.071	495,219
2026-02-10	65.900	66.000	64.900	65.100	63.207	282,345
2026-02-09	65.900	66.100	65.100	65.700	63.790	116,979
2026-02-06	65.700	65.900	64.600	65.800	63.887	229,997
2026-02-05	65.100	66.300	65.100	66.000	64.081	101,250
2026-02-04	65.300	66.300	64.400	66.300	64.372	206,349
2026-02-03	65.000	65.700	64.700	65.100	63.207	142,457

← NewerPage 3 of 5 · 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.