Synexo Group AB (publ) (NGM:SYNEXO)
Sweden · Delayed Price · Currency is SEK 0.1570
+0.0110 (7.53%)
At close: May 26, 2026
Synexo Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -23.96% | 6,784,104 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 64.10% | 18,523,276 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 2,850,899 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.11% | 396,550 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.93% | 386,950 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.32% | 610,660 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.83% | 27,085 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 527,441 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.27% | 82,213 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 216,227 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.84% | 83,796 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.27% | 18,245 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 5,486 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 63,690 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 348,226 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.18% | 130,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.56% | 6,268,696 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 266,508 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.22% | 164,926 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 814,643 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 103,001 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 143,700 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.72% | 278,701 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.03% | 27,700 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 408,664 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 186,423 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.51% | 21,500 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.87% | 49,062 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00% | 195,607 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 107,410 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.80% | 15,090 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.00% | 46,933 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 136,172 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.31% | 227,178 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.90% | 253,502 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.18% | 190,009 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.17% | 200,058 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.43% | 204,542 |
| 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 |