Synsam AB (publ) (STO:SYNSAM)
Sweden · Delayed Price · Currency is SEK 65.70
+1.10 (1.70%)
Apr 14, 2026, 5:29 PM CET
Synsam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 65.10 | 66.90 | 64.60 | 65.70 | - | 1.70% | 881,614 |
| Apr 13, 2026 | 65.00 | 66.10 | 64.40 | 64.60 | 64.60 | -0.92% | 143,391 |
| Apr 10, 2026 | 68.40 | 68.40 | 64.00 | 65.20 | 65.20 | -5.51% | 543,709 |
| Apr 9, 2026 | 69.40 | 69.40 | 68.50 | 69.00 | 69.00 | -0.58% | 129,522 |
| Apr 8, 2026 | 69.00 | 70.90 | 68.80 | 69.40 | 69.40 | 0.87% | 249,303 |
| Apr 7, 2026 | 68.50 | 70.60 | 68.20 | 68.80 | 68.80 | 1.33% | 109,566 |
| Apr 2, 2026 | 69.80 | 69.80 | 67.90 | 67.90 | 67.90 | -2.58% | 44,504 |
| Apr 1, 2026 | 69.40 | 71.00 | 69.30 | 69.70 | 69.70 | 1.46% | 207,255 |
| Mar 31, 2026 | 67.10 | 69.10 | 66.80 | 68.70 | 68.70 | 2.54% | 350,466 |
| Mar 30, 2026 | 65.20 | 67.10 | 64.30 | 67.00 | 67.00 | 2.29% | 275,208 |
| Mar 27, 2026 | 66.10 | 66.20 | 65.20 | 65.50 | 65.50 | -0.46% | 98,203 |
| Mar 26, 2026 | 65.00 | 66.40 | 64.50 | 65.80 | 65.80 | 1.23% | 174,441 |
| Mar 25, 2026 | 66.20 | 66.70 | 64.60 | 65.00 | 65.00 | -0.31% | 394,764 |
| Mar 24, 2026 | 65.50 | 65.90 | 64.70 | 65.20 | 65.20 | -0.46% | 83,696 |
| Mar 23, 2026 | 65.00 | 67.30 | 64.10 | 65.50 | 65.50 | -1.06% | 314,743 |
| Mar 20, 2026 | 67.00 | 68.60 | 66.20 | 66.20 | 66.20 | -1.63% | 149,993 |
| Mar 19, 2026 | 67.00 | 68.10 | 66.30 | 67.30 | 67.30 | -0.30% | 150,585 |
| Mar 18, 2026 | 67.70 | 68.90 | 67.40 | 67.50 | 67.50 | -0.30% | 188,103 |
| Mar 17, 2026 | 66.90 | 68.40 | 66.50 | 67.70 | 67.70 | 0.74% | 152,688 |
| Mar 16, 2026 | 66.00 | 67.30 | 65.40 | 67.20 | 67.20 | 1.82% | 1,745,944 |
| Mar 13, 2026 | 64.90 | 66.00 | 64.00 | 66.00 | 66.00 | 1.23% | 365,578 |
| Mar 12, 2026 | 64.80 | 65.70 | 63.80 | 65.20 | 65.20 | 1.24% | 234,378 |
| Mar 11, 2026 | 65.20 | 65.80 | 64.20 | 64.40 | 64.40 | -1.08% | 147,538 |
| Mar 10, 2026 | 65.40 | 66.10 | 64.90 | 65.10 | 65.10 | 0.93% | 284,668 |
| Mar 9, 2026 | 65.30 | 65.40 | 64.20 | 64.50 | 64.50 | -2.42% | 143,030 |
| Mar 6, 2026 | 67.70 | 67.70 | 65.30 | 66.10 | 66.10 | -0.75% | 149,754 |
| Mar 5, 2026 | 66.70 | 67.90 | 65.70 | 66.60 | 66.60 | 0.15% | 266,947 |
| Mar 4, 2026 | 65.70 | 66.70 | 64.00 | 66.50 | 66.50 | 1.22% | 315,060 |
| Mar 3, 2026 | 66.90 | 66.90 | 64.70 | 65.70 | 65.70 | -2.52% | 209,714 |
| Mar 2, 2026 | 68.00 | 68.40 | 66.50 | 67.40 | 67.40 | -2.32% | 159,431 |
| 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% | 153,628 |
| Feb 24, 2026 | 70.20 | 72.10 | 69.00 | 70.00 | 70.00 | - | 460,549 |
| Feb 23, 2026 | 68.00 | 70.50 | 66.60 | 70.00 | 70.00 | 2.79% | 498,601 |
| 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% | 200,591 |
| 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% | 746,415 |
| Feb 11, 2026 | 65.00 | 65.40 | 62.90 | 62.90 | 62.90 | -3.38% | 496,976 |
| Feb 10, 2026 | 65.90 | 66.00 | 64.90 | 65.10 | 65.10 | -0.91% | 282,345 |
| 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% | 229,997 |
| 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 |