Synsam AB (publ) (STO:SYNSAM)
Sweden · Delayed Price · Currency is SEK 56.90
+0.90 (1.61%)
May 7, 2026, 5:29 PM CET
Synsam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 56.00 | 57.00 | 56.00 | 56.70 | - | 1.25% | 48,962 |
| May 6, 2026 | 55.00 | 56.60 | 54.90 | 56.00 | 56.00 | 1.82% | 157,385 |
| May 5, 2026 | 56.20 | 56.80 | 54.70 | 55.00 | 55.00 | -2.14% | 355,519 |
| May 4, 2026 | 56.70 | 57.30 | 56.20 | 56.20 | 56.20 | -0.71% | 241,595 |
| Apr 30, 2026 | 57.60 | 57.60 | 56.60 | 56.60 | 56.60 | -1.91% | 220,294 |
| Apr 29, 2026 | 57.50 | 58.50 | 57.40 | 57.70 | 57.70 | 0.35% | 244,399 |
| Apr 28, 2026 | 58.40 | 58.50 | 57.30 | 57.50 | 57.50 | -0.69% | 155,018 |
| Apr 27, 2026 | 58.90 | 59.40 | 57.70 | 57.90 | 57.90 | -1.03% | 150,403 |
| Apr 24, 2026 | 59.30 | 59.50 | 58.50 | 58.50 | 58.50 | -1.35% | 122,719 |
| Apr 23, 2026 | 60.90 | 61.00 | 58.10 | 59.30 | 59.30 | -4.20% | 247,483 |
| Apr 22, 2026 | 65.10 | 65.10 | 61.60 | 61.90 | 60.10 | -1.75% | 140,610 |
| Apr 21, 2026 | 63.90 | 63.90 | 62.80 | 63.00 | 61.17 | -0.16% | 135,916 |
| Apr 20, 2026 | 63.30 | 64.00 | 62.80 | 63.10 | 61.27 | -1.10% | 94,213 |
| Apr 17, 2026 | 64.00 | 64.10 | 62.90 | 63.80 | 61.94 | -0.16% | 564,523 |
| Apr 16, 2026 | 63.00 | 64.10 | 62.40 | 63.90 | 62.04 | 1.27% | 328,428 |
| Apr 15, 2026 | 66.00 | 66.30 | 62.80 | 63.10 | 61.27 | -3.96% | 253,462 |
| Apr 14, 2026 | 65.10 | 66.90 | 64.60 | 65.70 | 63.79 | 1.70% | 885,048 |
| Apr 13, 2026 | 65.00 | 66.10 | 64.40 | 64.60 | 62.72 | -0.92% | 143,391 |
| Apr 10, 2026 | 68.40 | 68.40 | 64.00 | 65.20 | 63.30 | -5.51% | 543,709 |
| Apr 9, 2026 | 69.40 | 69.40 | 68.50 | 69.00 | 66.99 | -0.58% | 129,522 |
| Apr 8, 2026 | 69.00 | 70.90 | 68.80 | 69.40 | 67.38 | 0.87% | 249,303 |
| Apr 7, 2026 | 68.50 | 70.60 | 68.20 | 68.80 | 66.80 | 1.33% | 112,160 |
| Apr 2, 2026 | 69.80 | 69.80 | 67.90 | 67.90 | 65.93 | -2.58% | 44,504 |
| Apr 1, 2026 | 69.40 | 71.00 | 69.30 | 69.70 | 67.67 | 1.46% | 207,255 |
| Mar 31, 2026 | 67.10 | 69.10 | 66.80 | 68.70 | 66.70 | 2.54% | 350,466 |
| Mar 30, 2026 | 65.20 | 67.10 | 64.30 | 67.00 | 65.05 | 2.29% | 275,208 |
| Mar 27, 2026 | 66.10 | 66.20 | 65.20 | 65.50 | 63.60 | -0.46% | 98,203 |
| Mar 26, 2026 | 65.00 | 66.40 | 64.50 | 65.80 | 63.89 | 1.23% | 174,441 |
| Mar 25, 2026 | 66.20 | 66.70 | 64.60 | 65.00 | 63.11 | -0.31% | 394,764 |
| Mar 24, 2026 | 65.50 | 65.90 | 64.70 | 65.20 | 63.30 | -0.46% | 86,008 |
| Mar 23, 2026 | 65.00 | 67.30 | 64.10 | 65.50 | 63.60 | -1.06% | 314,743 |
| Mar 20, 2026 | 67.00 | 68.60 | 66.20 | 66.20 | 64.27 | -1.63% | 149,993 |
| Mar 19, 2026 | 67.00 | 68.10 | 66.30 | 67.30 | 65.34 | -0.30% | 150,585 |
| Mar 18, 2026 | 67.70 | 68.90 | 67.40 | 67.50 | 65.54 | -0.30% | 199,201 |
| Mar 17, 2026 | 66.90 | 68.40 | 66.50 | 67.70 | 65.73 | 0.74% | 152,688 |
| Mar 16, 2026 | 66.00 | 67.30 | 65.40 | 67.20 | 65.25 | 1.82% | 1,745,944 |
| Mar 13, 2026 | 64.90 | 66.00 | 64.00 | 66.00 | 64.08 | 1.23% | 365,578 |
| Mar 12, 2026 | 64.80 | 65.70 | 63.80 | 65.20 | 63.30 | 1.24% | 234,378 |
| Mar 11, 2026 | 65.20 | 65.80 | 64.20 | 64.40 | 62.53 | -1.08% | 153,688 |
| Mar 10, 2026 | 65.40 | 66.10 | 64.90 | 65.10 | 63.21 | 0.93% | 284,668 |
| Mar 9, 2026 | 65.30 | 65.40 | 64.20 | 64.50 | 62.62 | -2.42% | 143,030 |
| Mar 6, 2026 | 67.70 | 67.70 | 65.30 | 66.10 | 64.18 | -0.75% | 149,754 |
| Mar 5, 2026 | 66.70 | 67.90 | 65.70 | 66.60 | 64.66 | 0.15% | 266,947 |
| Mar 4, 2026 | 65.70 | 66.70 | 64.00 | 66.50 | 64.57 | 1.22% | 317,961 |
| Mar 3, 2026 | 66.90 | 66.90 | 64.70 | 65.70 | 63.79 | -2.52% | 209,714 |
| Mar 2, 2026 | 68.00 | 68.40 | 66.50 | 67.40 | 65.44 | -2.32% | 159,431 |
| Feb 27, 2026 | 68.40 | 69.10 | 67.80 | 69.00 | 66.99 | 0.88% | 510,621 |
| Feb 26, 2026 | 69.20 | 69.20 | 67.80 | 68.40 | 66.41 | -0.44% | 147,166 |
| Feb 25, 2026 | 70.00 | 70.10 | 68.50 | 68.70 | 66.70 | -1.86% | 153,628 |
| Feb 24, 2026 | 70.20 | 72.10 | 69.00 | 70.00 | 67.96 | - | 460,549 |