Synsam AB (publ) (STO:SYNSAM)
Sweden · Delayed Price · Currency is SEK 55.40
+0.70 (1.28%)
Oct 22, 2026, 5:29 PM CEST
Synsam AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 57.10 | 57.20 | 56.20 | 56.60 | 56.60 | -0.70% | 157,619 |
| Sep 2, 2026 | 57.90 | 58.30 | 56.70 | 57.00 | 57.00 | -1.89% | 161,476 |
| Sep 1, 2026 | 58.80 | 58.90 | 57.90 | 58.10 | 58.10 | -1.19% | 127,279 |
| Aug 31, 2026 | 58.90 | 59.10 | 58.30 | 58.80 | 58.80 | -0.34% | 347,250 |
| Aug 28, 2026 | 58.40 | 59.00 | 57.80 | 59.00 | 59.00 | 1.37% | 196,554 |
| Aug 27, 2026 | 59.10 | 59.10 | 58.00 | 58.20 | 58.20 | -1.19% | 116,788 |
| Aug 26, 2026 | 59.50 | 59.80 | 58.40 | 58.90 | 58.90 | -1.01% | 235,370 |
| Aug 25, 2026 | 60.80 | 60.80 | 59.10 | 59.50 | 59.50 | -0.83% | 133,061 |
| Aug 24, 2026 | 60.00 | 61.50 | 59.10 | 60.00 | 60.00 | -0.33% | 259,825 |
| 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 |