Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	54.200	54.800	53.700	54.400	52.818	78,337
2025-08-08	53.600	54.100	53.000	53.700	52.138	95,150
2025-08-07	52.900	53.800	52.900	53.400	51.847	69,374
2025-08-06	53.000	53.700	52.500	52.800	51.265	72,927
2025-08-05	52.800	53.600	52.800	53.000	51.459	39,991
2025-08-04	53.000	53.200	52.500	52.900	51.362	107,871
2025-08-01	53.100	53.300	52.600	52.700	51.168	109,870
2025-07-31	53.500	54.000	53.300	53.500	51.944	139,486
2025-07-30	53.700	54.500	53.200	53.500	51.944	176,597
2025-07-29	55.000	55.100	51.500	51.500	50.002	83,229
2025-07-28	55.900	56.600	54.300	54.500	52.915	67,676
2025-07-25	56.200	56.400	55.500	55.900	54.275	87,338
2025-07-24	56.700	57.000	56.100	56.200	54.566	93,161
2025-07-23	57.000	57.100	56.300	56.600	54.954	88,925
2025-07-22	56.000	56.700	55.600	56.200	54.566	87,149
2025-07-21	57.000	57.400	56.000	56.000	54.372	122,979
2025-07-18	56.900	57.300	56.500	57.000	55.343	70,442
2025-07-17	56.800	57.200	55.800	56.900	55.245	101,993
2025-07-16	56.100	56.700	55.900	56.100	54.469	63,045
2025-07-15	56.200	57.100	56.000	56.200	54.566	117,556
2025-07-14	56.900	57.500	56.100	56.100	54.469	118,084
2025-07-11	58.800	59.000	56.800	57.300	55.634	184,593
2025-07-10	58.500	59.300	58.100	59.000	57.284	244,063
2025-07-09	55.000	58.200	54.800	58.000	56.313	271,326
2025-07-08	55.300	55.600	54.700	55.100	53.498	167,537
2025-07-07	55.400	55.500	54.200	55.200	53.595	118,450
2025-07-04	55.300	55.800	55.000	55.600	53.983	155,499
2025-07-03	54.800	56.100	54.800	55.300	53.692	135,526
2025-07-02	55.400	55.800	54.400	54.900	53.304	178,282
2025-07-01	53.500	55.400	53.500	55.000	53.401	225,481
2025-06-30	53.400	54.100	52.900	53.500	51.944	306,358
2025-06-27	52.900	53.600	52.600	53.500	51.944	362,467
2025-06-26	53.200	53.500	51.300	52.500	50.973	297,551
2025-06-25	53.900	54.100	53.000	53.400	51.847	202,340
2025-06-24	53.500	54.200	53.100	53.600	52.041	237,685
2025-06-23	52.200	52.800	51.600	52.400	50.876	282,200
2025-06-19	52.800	53.100	51.900	52.200	50.682	123,173
2025-06-18	53.500	53.800	52.700	53.100	51.556	129,223
2025-06-17	54.100	54.200	53.500	53.900	52.333	313,313
2025-06-16	53.900	55.100	53.700	54.400	52.818	905,108
2025-06-13	53.900	56.000	52.700	53.700	52.138	760,015
2025-06-12	53.600	54.600	52.200	54.100	52.527	1,567,445
2025-06-11	50.000	54.100	49.750	54.100	52.527	2,816,998
2025-06-10	48.250	48.450	48.050	48.050	46.653	74,172
2025-06-09	48.250	48.650	48.050	48.250	46.847	187,220
2025-06-05	49.000	50.000	48.200	48.250	46.847	246,653
2025-06-04	49.650	50.400	48.850	49.150	47.721	277,124
2025-06-03	49.600	49.650	48.750	49.600	48.158	173,121
2025-06-02	49.250	49.650	48.650	49.650	48.206	262,037
2025-05-30	49.700	50.100	48.650	49.150	47.721	1,706,041
2025-05-28	50.000	51.000	49.700	50.500	49.032	124,981
2025-05-27	51.000	51.200	49.650	50.000	48.546	190,863
2025-05-26	50.100	51.100	49.850	51.000	49.517	77,451
2025-05-23	48.750	51.500	48.750	49.750	48.303	293,118
2025-05-22	49.000	49.500	48.550	48.550	47.138	185,826
2025-05-21	48.750	49.800	48.350	49.500	48.061	373,725
2025-05-20	48.000	49.300	47.050	48.600	47.187	287,730
2025-05-19	47.100	49.150	47.100	47.650	46.264	392,952
2025-05-16	49.400	50.000	46.000	47.250	45.876	996,662
2025-05-15	49.800	50.000	49.500	49.800	48.352	160,128

← NewerPage 6 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.