Synexo Group AB (NGM:SYNEXO)
Sweden · Delayed Price · Currency is SEK 0.1060
-0.0240 (-18.46%)
At close: Mar 19, 2026
Synexo Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -18.46% | 391,364 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 511,169 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 355,214 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 1,266,623 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 611,472 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 722,901 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 13.98% | 857,207 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.00% | 217,000 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 1,000 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.06% | 222,666 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | - |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.70% | 51,265 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.00% | 191,056 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,400 |
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 149,348 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.45% | 105,070 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.24% | 484,647 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.09% | 31,980 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.37% | 1,000 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.73% | 5,670 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 255,907 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.78% | 276,122 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | 260,650 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 90,475 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 122,188 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 242,704 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.03% | 951,871 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.45% | 331,000 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.78% | 355,277 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 274,903 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.53% | 314,983 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.90% | 300,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 73,722 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.92% | 127,932 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,500 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 128,486 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.89% | 168,198 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 362,001 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 56,719 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 164,868 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.08% | 332,800 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.24% | 140,241 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 879,102 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.14% | 774,486 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 1,551,571 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 653,351 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.41% | 97,658 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.43% | 363,469 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 2,368,773 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.76% | 4,056,670 |