Synexo Group AB (NGM:SYNEXO)
Sweden · Delayed Price · Currency is SEK 0.1180
-0.0120 (-9.23%)
At close: Nov 14, 2025
Synexo Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.23% | 231,927 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.99% | 219,131 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.52% | 252,054 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 174,863 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.52% | 162,207 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.15% | 66,046 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 86,288 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.96% | 285,734 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 231,063 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.07% | 551,645 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 154,994 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 670,014 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.15% | 955,243 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 78,680 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 296,286 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 565,071 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.94% | 467,141 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.53% | 747,976 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.64% | 331,793 |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 2,984,275 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10.07% | 1,082,211 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.73% | 115,868 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 16.52% | 1,590,685 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 302,783 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.63% | 294,463 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 185,992 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.61% | 322,792 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | 919,036 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.20% | 1,151,922 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 405,942 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.34% | 1,426,121 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.69% | 468,619 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 47,926 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 297,644 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.38% | 305,238 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 301,420 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.76% | 434,160 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.82% | 1,111,624 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 605,678 |
| Sep 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | 3,397,871 |
| Sep 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 254,748 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12.61% | 578,753 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -17.78% | 2,816,247 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 23.85% | 4,815,198 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.39% | 1,508,041 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 1,019,416 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.71% | 800,817 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.67% | 1,822,501 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.81% | 501,409 |
| Sep 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.45% | 792,466 |