Synsam AB (publ) (STO:SYNSAM)
Sweden · Delayed Price · Currency is SEK 67.10
-1.90 (-2.75%)
At close: Mar 2, 2026
Synsam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 68.00 | 68.40 | 66.50 | 67.10 | 67.10 | -2.75% | 104,034 |
| Feb 27, 2026 | 68.40 | 69.10 | 67.80 | 69.00 | 69.00 | 0.88% | 510,621 |
| Feb 26, 2026 | 69.20 | 69.20 | 67.80 | 68.40 | 68.40 | -0.44% | 147,166 |
| Feb 25, 2026 | 70.00 | 70.10 | 68.50 | 68.70 | 68.70 | -1.86% | 134,735 |
| Feb 24, 2026 | 70.20 | 72.10 | 69.00 | 70.00 | 70.00 | - | 441,350 |
| Feb 23, 2026 | 68.00 | 70.50 | 66.60 | 70.00 | 70.00 | 2.79% | 451,594 |
| Feb 20, 2026 | 64.30 | 68.10 | 64.20 | 68.10 | 68.10 | 10.19% | 928,615 |
| Feb 19, 2026 | 61.80 | 62.00 | 61.20 | 61.80 | 61.80 | 0.49% | 251,171 |
| Feb 18, 2026 | 62.10 | 62.60 | 61.30 | 61.50 | 61.50 | -0.81% | 162,014 |
| Feb 17, 2026 | 61.30 | 62.10 | 60.10 | 62.00 | 62.00 | 1.31% | 197,214 |
| Feb 16, 2026 | 58.70 | 61.50 | 58.70 | 61.20 | 61.20 | 4.44% | 159,260 |
| Feb 13, 2026 | 59.30 | 59.30 | 58.30 | 58.60 | 58.60 | -1.18% | 294,561 |
| Feb 12, 2026 | 62.80 | 63.00 | 59.10 | 59.30 | 59.30 | -5.72% | 745,642 |
| Feb 11, 2026 | 65.00 | 65.40 | 62.90 | 62.90 | 62.90 | -3.38% | 489,680 |
| Feb 10, 2026 | 65.90 | 66.00 | 64.90 | 65.10 | 65.10 | -0.91% | 278,352 |
| Feb 9, 2026 | 65.90 | 66.10 | 65.10 | 65.70 | 65.70 | -0.15% | 116,979 |
| Feb 6, 2026 | 65.70 | 65.90 | 64.60 | 65.80 | 65.80 | -0.30% | 227,776 |
| Feb 5, 2026 | 65.10 | 66.30 | 65.10 | 66.00 | 66.00 | -0.45% | 101,250 |
| Feb 4, 2026 | 65.30 | 66.30 | 64.40 | 66.30 | 66.30 | 1.84% | 206,349 |
| Feb 3, 2026 | 65.00 | 65.70 | 64.70 | 65.10 | 65.10 | - | 142,457 |
| Feb 2, 2026 | 65.10 | 65.70 | 64.60 | 65.10 | 65.10 | -0.61% | 139,519 |
| Jan 30, 2026 | 66.20 | 66.30 | 65.10 | 65.50 | 65.50 | -0.91% | 167,332 |
| Jan 29, 2026 | 66.70 | 66.80 | 65.90 | 66.10 | 66.10 | -0.45% | 138,772 |
| Jan 28, 2026 | 66.50 | 67.00 | 66.20 | 66.40 | 66.40 | 0.15% | 84,581 |
| Jan 27, 2026 | 66.20 | 66.70 | 66.00 | 66.30 | 66.30 | 0.45% | 155,215 |
| Jan 26, 2026 | 67.00 | 67.20 | 65.90 | 66.00 | 66.00 | -1.64% | 143,114 |
| Jan 23, 2026 | 67.20 | 67.30 | 66.20 | 67.10 | 67.10 | -0.30% | 72,409 |
| Jan 22, 2026 | 66.00 | 67.30 | 66.00 | 67.30 | 67.30 | 3.06% | 108,419 |
| Jan 21, 2026 | 66.00 | 66.00 | 64.00 | 65.30 | 65.30 | 0.15% | 267,813 |
| Jan 20, 2026 | 64.40 | 65.60 | 64.20 | 65.20 | 65.20 | 1.24% | 104,649 |
| Jan 19, 2026 | 65.70 | 65.70 | 64.00 | 64.40 | 64.40 | -3.45% | 165,682 |
| Jan 16, 2026 | 66.60 | 67.50 | 66.60 | 66.70 | 66.70 | 0.45% | 193,625 |
| Jan 15, 2026 | 68.00 | 68.00 | 65.70 | 66.40 | 66.40 | -2.35% | 148,823 |
| Jan 14, 2026 | 67.80 | 68.50 | 67.60 | 68.00 | 68.00 | - | 113,737 |
| Jan 13, 2026 | 67.20 | 68.20 | 66.50 | 68.00 | 68.00 | 1.34% | 151,228 |
| Jan 12, 2026 | 67.50 | 68.00 | 66.00 | 67.10 | 67.10 | -0.89% | 220,272 |
| Jan 9, 2026 | 67.40 | 68.10 | 67.30 | 67.70 | 67.70 | 0.30% | 76,188 |
| Jan 8, 2026 | 68.70 | 68.70 | 67.40 | 67.50 | 67.50 | -1.75% | 270,502 |
| Jan 7, 2026 | 66.60 | 68.70 | 66.60 | 68.70 | 68.70 | 3.62% | 155,118 |
| Jan 5, 2026 | 66.60 | 66.90 | 66.10 | 66.30 | 66.30 | -0.45% | 112,533 |
| Jan 2, 2026 | 68.00 | 68.00 | 65.90 | 66.60 | 66.60 | -1.33% | 180,740 |
| Dec 30, 2025 | 67.30 | 68.00 | 67.10 | 67.50 | 67.50 | 0.30% | 187,432 |
| Dec 29, 2025 | 66.00 | 67.70 | 65.90 | 67.30 | 67.30 | 1.20% | 155,533 |
| Dec 23, 2025 | 66.60 | 67.00 | 66.00 | 66.50 | 66.50 | - | 108,338 |
| Dec 22, 2025 | 65.90 | 66.50 | 65.10 | 66.50 | 66.50 | 0.76% | 98,382 |
| Dec 19, 2025 | 65.60 | 66.40 | 65.40 | 66.00 | 66.00 | -0.45% | 186,728 |
| Dec 18, 2025 | 64.40 | 66.30 | 63.60 | 66.30 | 66.30 | 2.63% | 158,248 |
| Dec 17, 2025 | 64.30 | 65.20 | 63.90 | 64.60 | 64.60 | 0.31% | 209,240 |
| Dec 16, 2025 | 64.70 | 65.00 | 64.10 | 64.40 | 64.40 | -0.46% | 113,206 |
| Dec 15, 2025 | 65.40 | 65.60 | 64.60 | 64.70 | 64.70 | -0.77% | 155,314 |