Synsam AB (publ) (STO:SYNSAM)
Sweden · Delayed Price · Currency is SEK 57.60
-1.80 (-3.03%)
Sep 2, 2025, 5:29 PM CET
Synsam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 53.10 | 53.30 | 52.60 | 52.70 | 52.70 | -1.50% | 109,870 |
| Jul 31, 2025 | 53.50 | 54.00 | 53.30 | 53.50 | 53.50 | - | 139,486 |
| Jul 30, 2025 | 53.70 | 54.50 | 53.20 | 53.50 | 53.50 | 3.88% | 176,597 |
| Jul 29, 2025 | 55.00 | 55.10 | 51.50 | 51.50 | 51.50 | -5.50% | 83,229 |
| Jul 28, 2025 | 55.90 | 56.60 | 54.30 | 54.50 | 54.50 | -2.50% | 67,676 |
| Jul 25, 2025 | 56.20 | 56.40 | 55.50 | 55.90 | 55.90 | -0.53% | 87,338 |
| Jul 24, 2025 | 56.70 | 57.00 | 56.10 | 56.20 | 56.20 | -0.71% | 93,161 |
| Jul 23, 2025 | 57.00 | 57.10 | 56.30 | 56.60 | 56.60 | 0.71% | 88,925 |
| Jul 22, 2025 | 56.00 | 56.70 | 55.60 | 56.20 | 56.20 | 0.36% | 87,149 |
| Jul 21, 2025 | 57.00 | 57.40 | 56.00 | 56.00 | 56.00 | -1.75% | 122,979 |
| Jul 18, 2025 | 56.90 | 57.30 | 56.50 | 57.00 | 57.00 | 0.18% | 70,442 |
| Jul 17, 2025 | 56.80 | 57.20 | 55.80 | 56.90 | 56.90 | 1.43% | 102,255 |
| Jul 16, 2025 | 56.10 | 56.70 | 55.90 | 56.10 | 56.10 | -0.18% | 63,045 |
| Jul 15, 2025 | 56.20 | 57.10 | 56.00 | 56.20 | 56.20 | 0.18% | 117,556 |
| Jul 14, 2025 | 56.90 | 57.50 | 56.10 | 56.10 | 56.10 | -2.09% | 118,084 |
| Jul 11, 2025 | 58.80 | 59.00 | 56.80 | 57.30 | 57.30 | -2.88% | 184,593 |
| Jul 10, 2025 | 58.50 | 59.30 | 58.10 | 59.00 | 59.00 | 1.72% | 244,063 |
| Jul 9, 2025 | 55.00 | 58.20 | 54.80 | 58.00 | 58.00 | 5.26% | 271,326 |
| Jul 8, 2025 | 55.30 | 55.60 | 54.70 | 55.10 | 55.10 | -0.18% | 167,537 |
| Jul 7, 2025 | 55.40 | 55.50 | 54.20 | 55.20 | 55.20 | -0.72% | 118,450 |
| Jul 4, 2025 | 55.30 | 55.80 | 55.00 | 55.60 | 55.60 | 0.54% | 155,499 |
| Jul 3, 2025 | 54.80 | 56.10 | 54.80 | 55.30 | 55.30 | 0.73% | 135,526 |
| Jul 2, 2025 | 55.40 | 55.80 | 54.40 | 54.90 | 54.90 | -0.18% | 178,282 |
| Jul 1, 2025 | 53.50 | 55.40 | 53.50 | 55.00 | 55.00 | 2.80% | 225,481 |
| Jun 30, 2025 | 53.40 | 54.10 | 52.90 | 53.50 | 53.50 | - | 306,358 |
| Jun 27, 2025 | 52.90 | 53.60 | 52.60 | 53.50 | 53.50 | 1.90% | 362,467 |
| Jun 26, 2025 | 53.20 | 53.50 | 51.30 | 52.50 | 52.50 | -1.69% | 297,551 |
| Jun 25, 2025 | 53.90 | 54.10 | 53.00 | 53.40 | 53.40 | -0.37% | 202,340 |