Synsam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	54.00	54.90	53.80	54.50	54.50	0.55%	169,113
May 26, 2026	54.00	54.50	53.60	54.20	54.20	0.37%	128,183
May 25, 2026	54.60	55.00	54.00	54.00	54.00	-0.37%	93,925
May 22, 2026	53.70	54.50	53.70	54.20	54.20	0.93%	136,164
May 21, 2026	53.80	54.50	53.40	53.70	53.70	-0.56%	130,943
May 20, 2026	54.00	54.60	53.50	54.00	54.00	-	131,539
May 19, 2026	53.00	55.00	53.00	54.00	54.00	1.69%	270,249
May 18, 2026	52.30	53.60	51.30	53.10	53.10	1.53%	184,655
May 15, 2026	53.30	54.00	52.10	52.30	52.30	-1.88%	172,774
May 13, 2026	52.00	53.50	51.80	53.30	53.30	2.90%	827,876
May 12, 2026	51.40	52.50	50.90	51.80	51.80	0.58%	669,919
May 11, 2026	52.90	53.00	51.40	51.50	51.50	-2.65%	288,503
May 8, 2026	60.60	60.80	52.30	52.90	52.90	-7.03%	1,558,165
May 7, 2026	56.00	57.00	56.00	56.90	56.90	1.61%	497,703
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%	360,977
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%	255,120
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	-1.33%	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