Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	50.300	50.400	49.550	49.800	48.352	115,259
2025-05-13	50.800	51.400	50.300	50.500	49.032	127,610
2025-05-12	50.000	50.900	49.600	50.900	49.420	272,103
2025-05-09	49.800	49.950	49.250	49.850	48.400	83,685
2025-05-08	49.000	49.700	48.850	49.400	47.964	168,425
2025-05-07	48.750	49.350	48.550	48.850	47.430	79,053
2025-05-06	50.000	50.000	47.450	48.800	47.381	153,665
2025-05-05	50.000	50.200	49.450	49.450	48.012	81,477
2025-05-02	48.900	50.000	48.850	49.950	48.498	186,768
2025-04-30	48.150	49.100	48.050	49.000	47.575	135,983
2025-04-29	46.500	48.250	46.250	48.150	46.750	182,707
2025-04-28	46.100	46.700	46.050	46.450	45.099	73,005
2025-04-25	46.000	46.600	45.950	46.100	44.760	99,611
2025-04-24	44.900	45.950	44.300	45.950	44.614	186,749
2025-04-23	46.000	47.100	45.900	46.700	43.594	142,099
2025-04-22	44.600	45.500	44.300	45.400	42.381	180,141
2025-04-17	45.450	45.550	44.250	44.400	41.447	127,021
2025-04-16	45.000	45.500	44.900	45.300	42.287	81,086
2025-04-15	44.000	45.850	44.000	45.700	42.661	156,387
2025-04-14	43.500	44.400	43.350	44.250	41.307	221,040
2025-04-11	43.000	43.300	41.900	43.100	40.234	405,336
2025-04-10	43.550	45.100	42.450	42.550	39.720	372,091
2025-04-09	41.750	42.000	40.450	41.500	38.740	365,141
2025-04-08	41.500	42.500	41.150	41.750	38.974	310,829
2025-04-07	40.150	43.000	40.150	41.050	38.320	578,060
2025-04-04	44.150	44.900	42.300	42.850	40.000	693,240
2025-04-03	45.550	45.700	44.500	44.500	41.541	155,041
2025-04-02	45.500	45.750	44.700	45.650	42.614	137,570
2025-04-01	44.650	45.650	44.450	45.450	42.428	301,282
2025-03-31	45.000	45.000	44.000	44.650	41.681	144,204
2025-03-28	45.600	45.750	44.900	45.150	42.147	194,426
2025-03-27	46.500	46.500	45.400	45.600	42.568	222,572
2025-03-26	47.150	47.750	46.500	46.500	43.408	153,379
2025-03-25	47.050	47.200	46.600	47.100	43.968	150,877
2025-03-24	47.800	48.150	47.000	47.050	43.921	140,131
2025-03-21	49.050	49.050	47.400	47.550	44.388	235,675
2025-03-20	48.400	49.250	48.050	49.100	45.835	316,091
2025-03-19	47.600	49.050	47.400	48.900	45.648	454,241
2025-03-18	46.650	47.500	46.250	47.300	44.154	232,708
2025-03-17	46.350	47.350	46.200	46.550	43.454	742,879
2025-03-14	45.800	46.750	45.650	46.450	43.361	438,528
2025-03-13	44.750	46.200	43.900	45.800	42.754	570,701
2025-03-12	42.250	44.400	42.000	44.050	41.121	1,409,186
2025-03-11	45.300	47.350	43.850	43.950	41.027	423,480
2025-03-10	44.550	45.650	44.300	45.100	42.101	279,101
2025-03-07	43.650	44.550	43.450	44.250	41.307	118,141
2025-03-06	44.600	44.950	43.450	44.000	41.074	198,667
2025-03-05	44.300	45.750	44.300	44.550	41.587	127,913
2025-03-04	44.850	45.400	44.300	44.300	41.354	233,539
2025-03-03	44.950	45.650	44.450	45.250	42.241	260,985
2025-02-28	45.000	45.400	44.500	44.800	41.821	305,552
2025-02-27	46.450	46.450	45.200	45.200	42.194	235,360
2025-02-26	47.600	47.900	46.400	46.600	43.501	260,606
2025-02-25	49.000	49.350	47.350	47.500	44.341	288,395
2025-02-24	51.000	52.000	49.450	49.550	46.255	236,018
2025-02-21	53.800	55.800	49.650	50.900	47.515	534,673
2025-02-20	52.000	52.600	51.600	52.600	49.102	445,454
2025-02-19	52.100	52.600	51.600	52.100	48.635	312,856
2025-02-18	52.700	52.900	51.900	52.200	48.729	187,048
2025-02-17	51.700	52.600	51.500	52.600	49.102	147,672

← NewerPage 7 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.