Synsam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	60.00	63.50	58.80	60.20	60.20	7.50%	916,650
Aug 20, 2026	55.40	56.00	55.10	56.00	56.00	1.27%	149,979
Aug 19, 2026	55.40	55.40	54.70	55.30	55.30	-0.54%	327,133
Aug 18, 2026	55.40	55.90	55.00	55.60	55.60	0.18%	77,766
Aug 17, 2026	55.10	55.60	54.50	55.50	55.50	0.73%	290,012
Aug 14, 2026	55.30	55.30	54.60	55.10	55.10	0.36%	77,482
Aug 13, 2026	55.10	55.50	53.90	54.90	54.90	1.86%	198,548
Aug 12, 2026	54.80	54.80	53.20	53.90	53.90	-1.64%	193,605
Aug 11, 2026	55.40	55.70	53.50	54.80	54.80	-0.90%	166,226
Aug 10, 2026	55.90	55.90	55.30	55.30	55.30	-0.72%	85,072
Aug 7, 2026	55.50	56.60	55.40	55.70	55.70	-1.24%	107,833
Aug 6, 2026	57.10	57.50	56.10	56.40	56.40	-1.23%	98,638
Aug 5, 2026	56.90	57.30	56.30	57.10	57.10	0.53%	75,912
Aug 4, 2026	57.00	57.00	55.70	56.80	56.80	0.53%	110,008
Aug 3, 2026	56.80	57.60	56.30	56.50	56.50	-0.18%	105,125
Jul 31, 2026	56.70	57.30	56.30	56.60	56.60	-0.53%	75,387
Jul 30, 2026	56.40	57.70	56.40	56.90	56.90	0.89%	129,871
Jul 29, 2026	57.00	57.20	56.30	56.40	56.40	-0.18%	98,157
Jul 28, 2026	55.60	57.30	55.60	56.50	56.50	1.62%	104,465
Jul 27, 2026	54.80	56.00	54.70	55.60	55.60	1.46%	108,609
Jul 24, 2026	54.60	55.20	53.80	54.80	54.80	2.43%	99,688
Jul 23, 2026	54.80	54.80	53.50	53.50	53.50	-0.93%	84,813
Jul 22, 2026	54.10	55.00	54.00	54.00	54.00	-0.74%	90,724
Jul 21, 2026	54.30	54.60	53.80	54.40	54.40	-0.18%	55,835
Jul 20, 2026	54.90	55.00	54.20	54.50	54.50	-0.91%	59,066
Jul 17, 2026	55.20	55.90	54.80	55.00	55.00	-0.90%	105,259
Jul 16, 2026	55.70	55.70	55.00	55.50	55.50	-0.72%	86,286
Jul 15, 2026	55.40	56.00	54.60	55.90	55.90	0.90%	82,436
Jul 14, 2026	55.60	56.00	55.10	55.40	55.40	-0.89%	78,734
Jul 13, 2026	55.50	56.10	54.90	55.90	55.90	0.54%	110,900
Jul 10, 2026	55.50	56.30	55.40	55.60	55.60	-0.54%	111,361
Jul 9, 2026	55.50	56.00	55.10	55.90	55.90	0.36%	94,480
Jul 8, 2026	56.20	56.30	54.90	55.70	55.70	-1.24%	101,064
Jul 7, 2026	56.10	57.20	56.10	56.40	56.40	-	93,030
Jul 6, 2026	56.20	57.60	55.50	56.40	56.40	0.53%	112,624
Jul 3, 2026	54.40	56.30	54.40	56.10	56.10	1.45%	162,917
Jul 2, 2026	54.30	55.40	54.10	55.30	55.30	1.65%	267,193
Jul 1, 2026	54.00	54.60	53.50	54.40	54.40	0.74%	110,306
Jun 30, 2026	54.20	54.60	53.70	54.00	54.00	-0.37%	118,318
Jun 29, 2026	55.00	55.40	54.10	54.20	54.20	-1.45%	116,994
Jun 26, 2026	54.60	55.20	53.70	55.00	55.00	0.36%	131,355
Jun 25, 2026	54.80	55.60	53.80	54.80	54.80	-0.18%	288,456
Jun 24, 2026	54.90	55.50	54.20	54.90	54.90	-	169,035
Jun 23, 2026	55.70	56.00	54.90	54.90	54.90	-1.44%	146,028
Jun 22, 2026	57.10	57.60	55.50	55.70	55.70	-3.13%	162,508
Jun 18, 2026	57.70	57.90	56.80	57.50	57.50	0.70%	244,575
Jun 17, 2026	57.50	58.80	57.10	57.10	57.10	-1.04%	327,905
Jun 16, 2026	58.00	58.50	57.70	57.70	57.70	-0.17%	144,518
Jun 15, 2026	57.50	59.00	57.50	57.80	57.80	1.05%	224,225
Jun 12, 2026	57.10	58.50	56.80	57.20	57.20	-0.17%	154,827