Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	65.100	65.700	64.600	65.100	63.207	139,519
2026-01-30	66.200	66.300	65.100	65.500	63.595	168,532
2026-01-29	66.700	66.800	65.900	66.100	64.178	138,772
2026-01-28	66.500	67.000	66.200	66.400	64.469	85,294
2026-01-27	66.200	66.700	66.000	66.300	64.372	155,215
2026-01-26	67.000	67.200	65.900	66.000	64.081	143,114
2026-01-23	67.200	67.300	66.200	67.100	65.149	90,116
2026-01-22	66.000	67.300	66.000	67.300	65.343	108,419
2026-01-21	66.000	66.000	64.000	65.300	63.401	267,813
2026-01-20	64.400	65.600	64.200	65.200	63.304	109,212
2026-01-19	65.700	65.700	64.000	64.400	62.527	165,682
2026-01-16	66.600	67.500	66.600	66.700	64.760	224,894
2026-01-15	68.000	68.000	65.700	66.400	64.469	148,823
2026-01-14	67.800	68.500	67.600	68.000	66.023	113,737
2026-01-13	67.200	68.200	66.500	68.000	66.023	151,228
2026-01-12	67.500	68.000	66.000	67.100	65.149	220,160
2026-01-09	67.400	68.100	67.300	67.700	65.731	76,188
2026-01-08	68.700	68.700	67.400	67.500	65.537	270,502
2026-01-07	66.600	68.700	66.600	68.700	66.702	155,118
2026-01-05	66.600	66.900	66.100	66.300	64.372	112,533
2026-01-02	68.000	68.000	65.900	66.600	64.663	181,420
2025-12-30	67.300	68.000	67.100	67.500	65.537	187,432
2025-12-29	66.000	67.700	65.900	67.300	65.343	155,533
2025-12-23	66.600	67.000	66.000	66.500	64.566	108,338
2025-12-22	65.900	66.500	65.100	66.500	64.566	98,382
2025-12-19	65.600	66.400	65.400	66.000	64.081	186,728
2025-12-18	64.400	66.300	63.600	66.300	64.372	158,248
2025-12-17	64.300	65.200	63.900	64.600	62.722	209,240
2025-12-16	64.700	65.000	64.100	64.400	62.527	113,206
2025-12-15	65.400	65.600	64.600	64.700	62.819	155,314
2025-12-12	66.000	66.200	65.200	65.200	63.304	116,592
2025-12-11	65.700	66.200	65.400	65.900	63.984	194,363
2025-12-10	65.800	66.000	65.000	65.400	63.498	129,537
2025-12-09	65.900	66.200	65.200	65.800	63.887	138,849
2025-12-08	65.400	66.000	65.100	65.700	63.790	140,631
2025-12-05	66.600	66.600	65.200	65.200	63.304	181,153
2025-12-04	65.800	66.900	65.800	66.500	64.566	249,892
2025-12-03	66.400	66.400	65.300	65.700	63.790	182,616
2025-12-02	66.600	66.600	65.700	66.200	64.275	213,118
2025-12-01	65.900	66.600	64.600	66.600	64.663	184,651
2025-11-28	65.900	66.200	65.000	65.800	63.887	907,468
2025-11-27	65.600	66.400	65.300	65.500	63.595	154,183
2025-11-26	65.000	66.100	65.000	65.600	63.692	143,189
2025-11-25	63.800	65.800	62.500	64.900	63.013	259,221
2025-11-24	63.500	64.500	63.300	64.200	62.333	406,654
2025-11-21	63.500	64.000	62.500	63.500	61.654	192,322
2025-11-20	63.200	64.900	62.300	63.500	61.654	326,718
2025-11-19	61.500	63.500	61.500	63.000	61.168	664,943
2025-11-18	61.500	64.300	60.500	61.500	59.712	376,155
2025-11-17	61.400	61.400	58.500	59.000	57.284	283,109
2025-11-14	62.000	62.100	60.100	61.300	59.517	145,722
2025-11-13	63.000	63.700	62.200	62.500	60.683	127,455
2025-11-12	62.700	63.300	61.900	62.700	60.877	342,964
2025-11-11	62.200	62.500	60.500	62.500	60.683	83,924
2025-11-10	61.000	61.400	60.000	60.400	58.644	121,271
2025-11-07	62.200	62.700	60.000	60.700	58.935	210,547
2025-11-06	61.700	63.400	61.700	62.200	60.391	91,046
2025-11-05	61.800	62.900	61.400	61.700	59.906	127,003
2025-11-04	63.400	63.400	61.500	61.800	60.003	171,487
2025-11-03	60.800	64.100	59.900	63.400	61.556	285,101

← NewerPage 4 of 21 · 1,249 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.