Synsam AB (publ) (STO:SYNSAM)
Sweden · Delayed Price · Currency is SEK 65.20
-1.30 (-1.95%)
At close: Dec 5, 2025
Synsam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 63.50 | 64.50 | 63.30 | 64.20 | 64.20 | 1.10% | 406,654 |
| Nov 21, 2025 | 63.50 | 64.00 | 62.50 | 63.50 | 63.50 | - | 192,322 |
| Nov 20, 2025 | 63.20 | 64.90 | 62.30 | 63.50 | 63.50 | 0.79% | 326,718 |
| Nov 19, 2025 | 61.50 | 63.50 | 61.50 | 63.00 | 63.00 | 2.44% | 664,943 |
| Nov 18, 2025 | 61.50 | 64.30 | 60.50 | 61.50 | 61.50 | 4.24% | 376,155 |
| Nov 17, 2025 | 61.40 | 61.40 | 58.50 | 59.00 | 59.00 | -3.75% | 283,109 |
| Nov 14, 2025 | 62.00 | 62.10 | 60.10 | 61.30 | 61.30 | -1.92% | 145,722 |
| Nov 13, 2025 | 63.00 | 63.70 | 62.20 | 62.50 | 62.50 | -0.32% | 127,455 |
| Nov 12, 2025 | 62.70 | 63.30 | 61.90 | 62.70 | 62.70 | 0.32% | 342,964 |
| Nov 11, 2025 | 62.20 | 62.50 | 60.50 | 62.50 | 62.50 | 3.48% | 83,924 |
| Nov 10, 2025 | 61.00 | 61.40 | 60.00 | 60.40 | 60.40 | -0.49% | 121,271 |
| Nov 7, 2025 | 62.20 | 62.70 | 60.00 | 60.70 | 60.70 | -2.41% | 210,547 |
| Nov 6, 2025 | 61.70 | 63.40 | 61.70 | 62.20 | 62.20 | 0.81% | 91,046 |
| Nov 5, 2025 | 61.80 | 62.90 | 61.40 | 61.70 | 61.70 | -0.16% | 127,003 |
| Nov 4, 2025 | 63.40 | 63.40 | 61.50 | 61.80 | 61.80 | -2.52% | 171,487 |
| Nov 3, 2025 | 60.80 | 64.10 | 59.90 | 63.40 | 63.40 | 5.14% | 285,101 |
| Oct 31, 2025 | 60.70 | 61.00 | 60.30 | 60.30 | 60.30 | -0.82% | 30,854 |
| Oct 30, 2025 | 59.80 | 60.90 | 59.10 | 60.80 | 60.80 | 1.67% | 193,446 |
| Oct 29, 2025 | 60.10 | 60.90 | 59.40 | 59.80 | 59.80 | -0.66% | 181,485 |
| Oct 28, 2025 | 60.20 | 60.50 | 59.70 | 60.20 | 60.20 | -0.17% | 185,668 |
| Oct 27, 2025 | 60.50 | 61.20 | 60.00 | 60.30 | 60.30 | -0.82% | 142,742 |
| Oct 24, 2025 | 60.70 | 61.10 | 59.50 | 60.80 | 60.80 | 0.16% | 191,722 |
| Oct 23, 2025 | 58.90 | 60.80 | 58.60 | 60.70 | 60.70 | 3.23% | 104,431 |
| Oct 22, 2025 | 58.80 | 59.30 | 58.20 | 58.80 | 58.80 | - | 109,714 |
| Oct 21, 2025 | 59.00 | 59.10 | 58.50 | 58.80 | 58.80 | -0.34% | 83,904 |
| Oct 20, 2025 | 59.20 | 59.70 | 58.30 | 59.00 | 59.00 | -0.34% | 131,605 |
| Oct 17, 2025 | 57.40 | 59.20 | 57.10 | 59.20 | 59.20 | 3.14% | 219,757 |
| Oct 16, 2025 | 56.50 | 57.50 | 56.00 | 57.40 | 57.40 | 1.59% | 154,116 |
| Oct 15, 2025 | 56.90 | 57.30 | 55.90 | 56.50 | 56.50 | -0.70% | 140,018 |
| Oct 14, 2025 | 57.70 | 58.10 | 56.80 | 56.90 | 56.90 | -1.90% | 98,423 |
| Oct 13, 2025 | 57.20 | 58.30 | 57.20 | 58.00 | 58.00 | 0.52% | 111,674 |
| 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 |