Synsam AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	44.150	44.400	43.800	44.200	41.261	56,857
2024-11-13	44.900	44.900	43.800	44.000	41.074	78,545
2024-11-12	45.650	45.650	44.500	44.900	41.914	121,125
2024-11-11	45.400	46.050	45.400	45.600	42.568	40,522
2024-11-08	45.250	45.900	45.100	45.400	42.381	37,484
2024-11-07	44.550	45.600	44.550	45.250	42.241	56,309
2024-11-06	47.250	47.450	44.450	44.500	41.541	129,644
2024-11-05	47.450	47.900	46.700	47.100	43.968	47,807
2024-11-04	47.900	48.300	47.300	47.300	44.154	58,199
2024-11-01	48.150	48.300	47.800	47.900	44.715	17,210
2024-10-31	48.850	49.000	47.750	48.150	44.948	71,608
2024-10-30	49.000	49.600	48.600	48.850	45.601	184,208
2024-10-29	48.950	49.100	48.250	48.800	45.555	94,466
2024-10-28	48.950	49.400	48.550	48.950	45.695	19,884
2024-10-25	49.000	50.200	48.800	48.950	45.695	30,818
2024-10-24	48.050	49.700	48.050	49.000	45.741	45,802
2024-10-23	49.050	49.700	48.700	49.050	45.788	17,587
2024-10-22	48.750	49.300	47.900	49.050	45.788	48,647
2024-10-21	50.000	50.200	48.550	48.750	45.508	32,162
2024-10-18	48.450	50.100	47.800	50.000	46.675	61,396
2024-10-17	47.350	48.150	47.000	47.800	44.621	46,635
2024-10-16	47.300	47.550	47.050	47.200	44.061	13,153
2024-10-15	47.550	48.150	47.200	47.300	44.154	31,619
2024-10-14	47.950	47.950	47.100	47.450	44.295	35,645
2024-10-11	47.000	48.100	47.000	48.000	44.808	8,829
2024-10-10	48.250	48.550	47.550	47.800	44.621	87,419
2024-10-09	48.000	48.500	47.450	48.250	45.041	34,423
2024-10-08	47.750	48.500	47.600	47.950	44.761	30,762
2024-10-07	47.800	48.250	47.400	47.900	44.715	30,235
2024-10-04	48.125	48.500	47.550	47.650	44.481	20,771
2024-10-03	48.900	49.000	47.850	48.000	44.808	32,235
2024-10-02	49.500	49.850	48.900	49.000	45.741	20,436
2024-10-01	50.100	51.200	49.400	49.500	46.208	48,691
2024-09-30	49.700	50.300	49.300	50.100	46.768	52,608
2024-09-27	50.000	50.400	49.300	49.300	46.021	30,187
2024-09-26	49.300	50.300	49.300	49.950	46.628	44,380
2024-09-25	48.700	49.450	48.600	49.300	46.021	41,273
2024-09-24	48.750	49.250	48.250	49.000	45.741	43,988
2024-09-23	48.000	48.850	47.750	48.750	45.508	50,660
2024-09-20	48.250	48.400	47.700	48.000	44.808	85,152
2024-09-19	47.000	48.250	47.000	48.250	45.041	65,208
2024-09-18	46.850	47.150	46.500	46.950	43.828	44,175
2024-09-17	47.250	47.850	46.750	46.750	43.641	59,761
2024-09-16	47.000	47.500	47.000	47.250	44.108	32,172
2024-09-13	46.000	47.350	46.000	47.000	43.874	41,548
2024-09-12	45.950	47.050	45.800	46.000	42.941	72,356
2024-09-11	46.800	47.500	45.800	45.950	42.894	35,400
2024-09-10	46.500	47.150	46.500	46.800	43.688	33,572
2024-09-09	46.950	47.400	46.550	46.550	43.454	19,851
2024-09-06	48.150	48.150	46.950	46.950	43.828	32,890
2024-09-05	48.000	48.350	46.600	47.500	44.341	211,503
2024-09-04	47.850	48.200	47.200	48.000	44.808	24,752
2024-09-03	48.700	48.700	47.750	48.000	44.808	74,185
2024-09-02	47.700	48.800	47.000	48.700	45.461	61,023
2024-08-30	48.750	49.450	47.550	47.550	44.388	296,313
2024-08-29	49.050	49.800	48.750	48.750	45.508	38,739
2024-08-28	49.250	50.200	48.800	49.750	46.442	46,670
2024-08-27	51.100	51.600	48.800	49.000	45.741	259,997
2024-08-26	51.800	52.500	50.900	50.900	47.515	95,316
2024-08-23	55.100	55.600	51.000	51.800	48.355	260,786

← NewerPage 9 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.