Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	52.500	52.800	51.500	51.700	48.262	314,381
2025-02-13	50.400	52.700	50.400	52.500	49.009	128,308
2025-02-12	49.450	50.200	49.350	50.000	46.675	778,776
2025-02-11	49.500	49.500	48.900	49.450	46.162	180,402
2025-02-10	49.900	49.950	49.350	49.350	46.068	125,987
2025-02-07	51.100	51.100	49.050	49.150	45.881	144,396
2025-02-06	49.100	51.500	49.100	51.000	47.608	269,775
2025-02-05	49.650	49.650	48.950	49.200	45.928	253,816
2025-02-04	48.800	50.200	48.650	49.500	46.208	505,105
2025-02-03	49.350	49.350	48.050	48.750	45.508	257,778
2025-01-31	49.500	49.850	49.050	49.300	46.021	230,359
2025-01-30	49.450	50.100	48.950	49.500	46.208	318,726
2025-01-29	49.750	50.000	49.300	49.500	46.208	358,200
2025-01-28	49.650	49.700	48.950	49.150	45.881	100,573
2025-01-27	49.300	49.800	48.900	49.500	46.208	255,262
2025-01-24	49.400	50.300	49.150	49.300	46.021	265,074
2025-01-23	49.550	49.700	49.000	49.450	46.162	224,447
2025-01-22	48.200	49.900	48.200	49.500	46.208	832,184
2025-01-21	47.950	48.500	47.500	48.300	45.088	103,324
2025-01-20	46.600	48.000	46.600	47.650	44.481	241,529
2025-01-17	45.950	46.900	45.650	46.600	43.501	201,770
2025-01-16	46.000	46.400	45.950	46.050	42.988	137,774
2025-01-15	45.150	46.000	45.150	46.000	42.941	173,998
2025-01-14	45.350	46.100	45.200	45.200	42.194	166,814
2025-01-13	45.550	45.550	44.550	45.000	42.007	135,748
2025-01-10	46.000	46.600	45.550	45.600	42.568	160,184
2025-01-09	44.100	46.000	44.100	45.800	42.754	849,043
2025-01-08	44.250	44.850	44.050	44.750	41.774	117,494
2025-01-07	44.800	45.250	44.200	44.300	41.354	152,150
2025-01-03	44.000	44.750	44.000	44.600	41.634	622,372
2025-01-02	44.600	44.600	44.000	44.550	41.587	90,361
2024-12-30	42.600	44.850	42.600	44.550	41.587	163,498
2024-12-27	44.200	44.750	43.050	43.400	40.514	84,268
2024-12-23	43.000	44.400	42.450	44.200	41.261	105,447
2024-12-20	42.300	43.000	42.250	43.000	40.140	268,170
2024-12-19	41.850	42.600	41.750	42.300	39.487	127,905
2024-12-18	41.950	43.050	41.950	42.300	39.487	262,106
2024-12-17	41.750	42.150	41.750	41.950	39.160	118,659
2024-12-16	42.150	42.300	41.850	42.200	39.394	162,869
2024-12-13	42.950	42.950	42.000	42.050	39.254	127,626
2024-12-12	42.500	42.700	42.300	42.500	39.674	205,984
2024-12-11	42.650	42.950	42.400	42.450	39.627	358,803
2024-12-10	42.950	42.950	42.400	42.500	39.674	249,479
2024-12-09	42.550	43.100	42.325	42.650	39.814	526,101
2024-12-06	41.950	42.850	41.950	42.600	39.767	404,524
2024-12-05	41.300	43.000	41.100	42.000	39.207	1,354,599
2024-12-04	44.800	45.700	43.150	45.500	42.474	213,036
2024-12-03	44.300	44.700	42.950	43.300	40.421	196,224
2024-12-02	44.150	44.850	43.550	44.450	41.494	114,685
2024-11-29	43.950	44.600	43.650	43.950	41.027	211,673
2024-11-28	43.000	44.500	43.000	44.050	41.121	100,132
2024-11-27	42.400	43.300	42.300	43.250	40.374	82,486
2024-11-26	43.000	43.000	42.250	42.350	39.534	228,737
2024-11-25	41.600	43.000	41.500	42.750	39.907	150,129
2024-11-22	41.200	41.750	40.700	41.500	38.740	567,985
2024-11-21	42.950	43.000	40.700	40.900	38.180	403,872
2024-11-20	42.000	43.250	41.600	42.850	40.000	881,939
2024-11-19	40.250	42.000	37.750	41.200	38.460	817,930
2024-11-18	43.500	43.700	42.850	43.000	40.140	115,503
2024-11-15	44.150	44.150	43.100	43.100	40.234	82,512

← NewerPage 8 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.