Synsam AB (publ) (STO:SYNSAM)
Sweden · Delayed Price · Currency is SEK 65.10
-0.60 (-0.91%)
At close: Feb 10, 2026
Synsam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 66.00 | 66.20 | 65.20 | 65.20 | 65.20 | -1.06% | 116,592 |
| Dec 11, 2025 | 65.70 | 66.20 | 65.40 | 65.90 | 65.90 | 0.76% | 194,363 |
| Dec 10, 2025 | 65.80 | 66.00 | 65.00 | 65.40 | 65.40 | -0.61% | 129,537 |
| Dec 9, 2025 | 65.90 | 66.20 | 65.20 | 65.80 | 65.80 | 0.15% | 138,849 |
| Dec 8, 2025 | 65.40 | 66.00 | 65.10 | 65.70 | 65.70 | 0.77% | 140,631 |
| Dec 5, 2025 | 66.60 | 66.60 | 65.20 | 65.20 | 65.20 | -1.95% | 181,153 |
| Dec 4, 2025 | 65.80 | 66.90 | 65.80 | 66.50 | 66.50 | 1.22% | 249,320 |
| Dec 3, 2025 | 66.40 | 66.40 | 65.30 | 65.70 | 65.70 | -0.76% | 182,616 |
| Dec 2, 2025 | 66.60 | 66.60 | 65.70 | 66.20 | 66.20 | -0.60% | 213,118 |
| Dec 1, 2025 | 65.90 | 66.60 | 64.60 | 66.60 | 66.60 | 1.22% | 184,651 |
| Nov 28, 2025 | 65.90 | 66.20 | 65.00 | 65.80 | 65.80 | 0.46% | 907,468 |
| Nov 27, 2025 | 65.60 | 66.40 | 65.30 | 65.50 | 65.50 | -0.15% | 150,332 |
| Nov 26, 2025 | 65.00 | 66.10 | 65.00 | 65.60 | 65.60 | 1.08% | 143,189 |
| Nov 25, 2025 | 63.80 | 65.80 | 62.50 | 64.90 | 64.90 | 1.09% | 259,349 |