Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	60.800	64.100	59.900	63.400	61.556	285,101
2025-10-31	60.700	61.000	60.300	60.300	58.547	30,854
2025-10-30	59.800	60.900	59.100	60.800	59.032	193,446
2025-10-29	60.100	60.900	59.400	59.800	58.061	181,485
2025-10-28	60.200	60.500	59.700	60.200	58.449	185,668
2025-10-27	60.500	61.200	60.000	60.300	58.547	142,742
2025-10-24	60.700	61.100	59.500	60.800	59.032	191,722
2025-10-23	58.900	60.800	58.600	60.700	58.935	104,431
2025-10-22	58.800	59.300	58.200	58.800	57.090	109,714
2025-10-21	59.000	59.100	58.500	58.800	57.090	83,904
2025-10-20	59.200	59.700	58.300	59.000	57.284	131,605
2025-10-17	57.400	59.200	57.100	59.200	57.479	219,757
2025-10-16	56.500	57.500	56.000	57.400	55.731	154,116
2025-10-15	56.900	57.300	55.900	56.500	54.857	140,018
2025-10-14	57.700	58.100	56.800	56.900	55.245	98,423
2025-10-13	57.200	58.300	57.200	58.000	56.313	111,674
2025-10-10	58.100	58.700	57.600	57.700	56.022	144,920
2025-10-09	58.500	58.500	57.200	57.800	56.119	148,259
2025-10-08	57.700	58.400	57.400	58.300	56.605	207,936
2025-10-07	58.000	58.500	57.500	57.700	56.022	365,519
2025-10-06	59.100	59.600	57.700	57.700	56.022	274,111
2025-10-03	58.400	59.700	58.100	59.000	57.284	225,639
2025-10-02	58.000	59.000	58.000	58.400	56.702	157,992
2025-10-01	57.600	58.900	57.300	57.900	56.216	332,563
2025-09-30	58.000	58.100	57.300	57.600	55.925	415,889
2025-09-29	58.400	58.800	57.900	58.000	56.313	226,777
2025-09-26	58.500	58.700	57.900	58.200	56.508	93,233
2025-09-25	58.400	59.200	58.400	58.500	56.799	175,840
2025-09-24	60.100	61.600	58.400	58.500	56.799	338,129
2025-09-23	60.700	61.100	60.000	60.500	58.741	118,764
2025-09-22	61.600	61.700	60.500	60.500	58.741	94,901
2025-09-19	62.100	62.700	61.700	61.700	59.906	215,475
2025-09-18	61.800	62.600	61.200	62.100	60.294	152,230
2025-09-17	61.200	62.300	60.700	61.500	59.712	383,131
2025-09-16	61.000	61.900	60.900	61.200	59.420	98,463
2025-09-15	61.300	62.000	61.000	61.000	59.226	248,848
2025-09-12	61.000	61.200	59.600	60.800	59.032	202,668
2025-09-11	60.000	61.300	60.000	60.400	58.644	315,153
2025-09-10	58.900	60.600	58.900	60.600	58.838	234,947
2025-09-09	57.800	58.800	57.800	58.700	56.993	250,922
2025-09-08	57.400	58.100	57.000	57.900	56.216	552,255
2025-09-05	58.900	59.700	57.100	57.400	55.731	278,949
2025-09-04	57.000	58.200	56.700	57.600	55.925	328,272
2025-09-03	57.500	58.400	56.500	57.000	55.343	432,972
2025-09-02	59.400	59.700	57.500	57.600	55.925	173,446
2025-09-01	59.000	59.700	59.000	59.400	57.673	253,927
2025-08-29	58.100	59.000	57.600	59.000	57.284	939,970
2025-08-28	56.700	58.000	56.700	58.000	56.313	1,084,354
2025-08-27	57.800	57.800	56.400	56.600	54.954	976,012
2025-08-26	56.900	57.000	54.600	56.300	54.663	967,447
2025-08-25	56.500	58.200	56.100	57.400	55.731	218,493
2025-08-22	55.000	57.100	51.500	56.700	55.051	497,856
2025-08-21	56.500	56.500	55.300	55.700	54.080	117,070
2025-08-20	55.200	56.000	55.200	55.500	53.886	162,001
2025-08-19	54.700	55.500	54.400	55.500	53.886	214,766
2025-08-18	54.500	54.800	54.200	54.600	53.012	215,966
2025-08-15	54.900	55.000	54.200	54.500	52.915	95,926
2025-08-14	55.000	55.500	54.700	54.900	53.304	170,128
2025-08-13	54.400	55.200	53.900	55.200	53.595	199,243
2025-08-12	54.500	55.300	54.000	54.400	52.818	88,206

← NewerPage 5 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.