Synsam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	59.60	62.80	59.00	62.00	62.00	4.03%	485,546
Nov 11, 2026	59.30	59.60	58.70	59.60	59.60	0.51%	211,753
Nov 10, 2026	59.10	59.90	58.90	59.30	59.30	0.68%	191,177
Nov 9, 2026	58.60	59.50	58.50	58.90	58.90	0.68%	202,125
Nov 6, 2026	58.20	59.00	57.90	58.50	58.50	-1.18%	189,987
Nov 5, 2026	59.60	60.90	59.10	59.20	59.20	-1.00%	261,140
Nov 4, 2026	57.20	60.00	56.90	59.80	59.80	4.00%	250,998
Nov 3, 2026	56.00	58.40	56.00	57.50	57.50	2.13%	405,809
Nov 2, 2026	55.30	56.60	55.30	56.30	56.30	1.26%	214,010
Oct 30, 2026	57.00	57.00	55.10	55.60	55.60	0.18%	104,511
Oct 29, 2026	55.20	56.10	55.20	55.50	55.50	-0.54%	76,965
Oct 28, 2026	57.40	57.40	55.00	55.80	55.80	0.54%	167,289
Oct 27, 2026	56.20	56.20	55.10	55.50	55.50	-1.25%	165,226
Oct 26, 2026	55.80	57.00	55.50	56.20	56.20	0.90%	147,825
Oct 23, 2026	55.40	55.70	54.80	55.70	55.70	0.54%	187,870
Oct 22, 2026	54.80	55.70	54.30	55.40	55.40	1.28%	194,654
Oct 21, 2026	54.90	55.00	54.20	54.70	54.70	-0.36%	171,935
Oct 20, 2026	54.10	55.20	53.70	54.90	54.90	1.48%	465,600
Oct 19, 2026	53.70	54.30	53.20	54.10	54.10	-	214,404
Oct 16, 2026	53.10	54.10	53.10	54.10	54.10	1.88%	230,255
Oct 15, 2026	52.80	53.30	52.40	53.10	53.10	0.76%	270,728
Oct 14, 2026	52.60	53.10	52.30	52.70	52.70	0.19%	259,828
Oct 13, 2026	51.00	52.60	51.00	52.60	52.60	1.54%	119,553
Oct 12, 2026	52.20	52.20	51.40	51.80	51.80	0.19%	115,617
Oct 9, 2026	51.10	52.10	51.10	51.70	51.70	1.77%	304,574
Oct 8, 2026	52.90	52.90	49.80	50.80	50.80	-3.97%	996,922
Oct 7, 2026	53.20	53.80	52.80	52.90	52.90	-0.56%	152,392
Oct 6, 2026	52.00	53.40	51.90	53.20	53.20	2.70%	163,138
Oct 5, 2026	52.00	52.60	51.80	51.80	51.80	-0.38%	158,334
Oct 2, 2026	52.90	52.90	51.40	52.00	52.00	1.17%	250,576
Oct 1, 2026	51.70	52.80	51.40	51.40	51.40	-0.77%	282,374
Sep 30, 2026	52.70	52.80	51.50	51.80	51.80	-0.38%	368,247
Sep 29, 2026	53.20	53.40	51.80	52.00	52.00	-1.89%	135,434
Sep 28, 2026	53.20	54.00	52.80	53.00	53.00	-0.38%	174,567
Sep 25, 2026	53.40	54.00	53.10	53.20	53.20	-0.19%	106,911
Sep 24, 2026	53.30	54.10	53.30	53.30	53.30	-0.56%	84,141
Sep 23, 2026	54.40	54.60	53.40	53.60	53.60	-1.65%	155,504
Sep 22, 2026	54.20	54.50	53.80	54.50	54.50	1.30%	194,672
Sep 21, 2026	52.90	54.00	52.70	53.80	53.80	2.28%	238,519
Sep 18, 2026	53.10	53.50	52.60	52.60	52.60	-1.68%	170,053
Sep 17, 2026	54.20	54.60	53.40	53.50	53.50	-0.74%	172,568
Sep 16, 2026	53.80	54.30	53.50	53.90	53.90	0.19%	284,008
Sep 15, 2026	54.00	54.30	53.50	53.80	53.80	-0.37%	163,019
Sep 14, 2026	54.80	56.00	54.00	54.00	54.00	-1.64%	102,705
Sep 11, 2026	55.40	55.60	54.80	54.90	54.90	-0.72%	116,734
Sep 10, 2026	56.10	57.20	55.10	55.30	55.30	-2.47%	123,095
Sep 9, 2026	57.00	57.10	56.00	56.70	56.70	-0.53%	127,684
Sep 8, 2026	57.00	57.80	56.90	57.00	57.00	0.18%	150,617
Sep 7, 2026	58.80	58.80	56.40	56.90	56.90	-0.87%	130,710
Sep 4, 2026	56.60	57.80	56.40	57.40	57.40	1.41%	137,039