Synsam AB (publ) (STO:SYNSAM)
Sweden · Delayed Price · Currency is SEK 57.70
-0.10 (-0.17%)
Oct 10, 2025, 5:29 PM CET
Synsam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 58.10 | 58.70 | 57.60 | 57.70 | 57.70 | -0.17% | 145,009 |
| Oct 9, 2025 | 58.50 | 58.50 | 57.20 | 57.80 | 57.80 | -0.86% | 148,259 |
| Oct 8, 2025 | 57.70 | 58.40 | 57.40 | 58.30 | 58.30 | 1.04% | 207,936 |
| Oct 7, 2025 | 58.00 | 58.50 | 57.50 | 57.70 | 57.70 | - | 365,519 |
| Oct 6, 2025 | 59.10 | 59.60 | 57.70 | 57.70 | 57.70 | -2.20% | 274,111 |
| Oct 3, 2025 | 58.40 | 59.70 | 58.10 | 59.00 | 59.00 | 1.03% | 225,639 |
| Oct 2, 2025 | 58.00 | 59.00 | 58.00 | 58.40 | 58.40 | 0.86% | 157,992 |
| Oct 1, 2025 | 57.60 | 58.90 | 57.30 | 57.90 | 57.90 | 0.52% | 332,563 |
| Sep 30, 2025 | 58.00 | 58.10 | 57.30 | 57.60 | 57.60 | -0.69% | 415,889 |
| Sep 29, 2025 | 58.40 | 58.80 | 57.90 | 58.00 | 58.00 | -0.34% | 226,777 |
| Sep 26, 2025 | 58.50 | 58.70 | 57.90 | 58.20 | 58.20 | -0.51% | 93,233 |
| Sep 25, 2025 | 58.40 | 59.20 | 58.40 | 58.50 | 58.50 | - | 175,840 |
| Sep 24, 2025 | 60.10 | 61.60 | 58.40 | 58.50 | 58.50 | -3.31% | 338,129 |
| Sep 23, 2025 | 60.70 | 61.10 | 60.00 | 60.50 | 60.50 | - | 118,764 |
| Sep 22, 2025 | 61.60 | 61.70 | 60.50 | 60.50 | 60.50 | -1.94% | 94,901 |
| Sep 19, 2025 | 62.10 | 62.70 | 61.70 | 61.70 | 61.70 | -0.64% | 215,475 |
| Sep 18, 2025 | 61.80 | 62.60 | 61.20 | 62.10 | 62.10 | 0.98% | 152,230 |
| Sep 17, 2025 | 61.20 | 62.30 | 60.70 | 61.50 | 61.50 | 0.49% | 383,131 |
| Sep 16, 2025 | 61.00 | 61.90 | 60.90 | 61.20 | 61.20 | 0.33% | 98,463 |
| Sep 15, 2025 | 61.30 | 62.00 | 61.00 | 61.00 | 61.00 | 0.33% | 248,848 |
| Sep 12, 2025 | 61.00 | 61.20 | 59.60 | 60.80 | 60.80 | 0.66% | 202,668 |
| Sep 11, 2025 | 60.00 | 61.30 | 60.00 | 60.40 | 60.40 | -0.33% | 315,153 |
| Sep 10, 2025 | 58.90 | 60.60 | 58.90 | 60.60 | 60.60 | 3.24% | 234,947 |
| Sep 9, 2025 | 57.80 | 58.80 | 57.80 | 58.70 | 58.70 | 1.38% | 250,922 |
| Sep 8, 2025 | 57.40 | 58.10 | 57.00 | 57.90 | 57.90 | 0.87% | 552,255 |
| Sep 5, 2025 | 58.90 | 59.70 | 57.10 | 57.40 | 57.40 | -0.35% | 278,949 |
| Sep 4, 2025 | 57.00 | 58.20 | 56.70 | 57.60 | 57.60 | 1.05% | 328,272 |
| Sep 3, 2025 | 57.50 | 58.40 | 56.50 | 57.00 | 57.00 | -1.04% | 432,972 |
| Sep 2, 2025 | 59.40 | 59.70 | 57.50 | 57.60 | 57.60 | -3.03% | 173,446 |
| Sep 1, 2025 | 59.00 | 59.70 | 59.00 | 59.40 | 59.40 | 0.68% | 253,927 |
| Aug 29, 2025 | 58.10 | 59.00 | 57.60 | 59.00 | 59.00 | 1.72% | 939,970 |
| Aug 28, 2025 | 56.70 | 58.00 | 56.70 | 58.00 | 58.00 | 2.47% | 1,084,354 |
| Aug 27, 2025 | 57.80 | 57.80 | 56.40 | 56.60 | 56.60 | 0.53% | 976,012 |
| Aug 26, 2025 | 56.90 | 57.00 | 54.60 | 56.30 | 56.30 | -1.92% | 967,447 |
| Aug 25, 2025 | 56.50 | 58.20 | 56.10 | 57.40 | 57.40 | 1.23% | 218,493 |
| Aug 22, 2025 | 55.00 | 57.10 | 51.50 | 56.70 | 56.70 | 1.80% | 497,856 |
| Aug 21, 2025 | 56.50 | 56.50 | 55.30 | 55.70 | 55.70 | 0.36% | 117,070 |
| Aug 20, 2025 | 55.20 | 56.00 | 55.20 | 55.50 | 55.50 | - | 162,001 |
| Aug 19, 2025 | 54.70 | 55.50 | 54.40 | 55.50 | 55.50 | 1.65% | 214,766 |
| Aug 18, 2025 | 54.50 | 54.80 | 54.20 | 54.60 | 54.60 | 0.18% | 215,966 |
| Aug 15, 2025 | 54.90 | 55.00 | 54.20 | 54.50 | 54.50 | -0.73% | 95,926 |
| Aug 14, 2025 | 55.00 | 55.50 | 54.70 | 54.90 | 54.90 | -0.54% | 170,128 |
| Aug 13, 2025 | 54.40 | 55.20 | 53.90 | 55.20 | 55.20 | 1.47% | 199,243 |
| Aug 12, 2025 | 54.50 | 55.30 | 54.00 | 54.40 | 54.40 | - | 88,206 |
| Aug 11, 2025 | 54.20 | 54.80 | 53.70 | 54.40 | 54.40 | 1.30% | 78,337 |
| Aug 8, 2025 | 53.60 | 54.10 | 53.00 | 53.70 | 53.70 | 0.56% | 95,150 |
| Aug 7, 2025 | 52.90 | 53.80 | 52.90 | 53.40 | 53.40 | 1.14% | 69,374 |
| Aug 6, 2025 | 53.00 | 53.70 | 52.50 | 52.80 | 52.80 | -0.38% | 72,927 |
| Aug 5, 2025 | 52.80 | 53.60 | 52.80 | 53.00 | 53.00 | 0.19% | 39,991 |
| Aug 4, 2025 | 53.00 | 53.20 | 52.50 | 52.90 | 52.90 | 0.38% | 107,871 |