Synsam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	56.50	58.10	56.10	57.30	57.30	0.35%	577,271
Jun 10, 2026	56.40	57.50	56.40	57.10	57.10	1.06%	290,288
Jun 9, 2026	54.60	57.20	54.60	56.50	56.50	2.91%	162,822
Jun 8, 2026	54.70	55.10	54.10	54.90	54.90	-0.90%	147,359
Jun 5, 2026	55.30	56.40	55.30	55.40	55.40	-	439,261
Jun 4, 2026	54.70	55.90	54.70	55.40	55.40	0.73%	320,972
Jun 3, 2026	54.70	55.30	54.00	55.00	55.00	0.18%	249,170
Jun 2, 2026	57.00	57.00	54.70	54.90	54.90	-0.72%	597,604
Jun 1, 2026	55.10	57.70	55.00	55.30	55.30	-0.72%	422,432
May 29, 2026	54.20	56.70	53.70	55.70	55.70	3.15%	496,008
May 28, 2026	54.60	54.80	53.80	54.00	54.00	-0.92%	307,355
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