Synsam AB(SE:SYNSAM)
kr 62.70+0.70 (+1.13%)
SE:SYNSAM
Synsam AB historical prices
kr 62.70
At close:+0.70 (+1.13%)
Want to see SE:SYNSAM full AI Analyst Report?
Synsam AB (SYNSAM) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.80 | 63.20 | 61.70 | 62.70 | 62.70 | +1.13% | 248,158 | 1.12 |
| Nov 12, 2026 | 59.60 | 62.80 | 59.00 | 62.00 | 62.00 | +4.03% | 485,546 | 2.22 |
| Nov 11, 2026 | 59.30 | 59.60 | 58.70 | 59.60 | 59.60 | +0.51% | 211,753 | 0.98 |
| Nov 10, 2026 | 59.10 | 59.90 | 58.90 | 59.30 | 59.30 | +1.37% | 191,177 | 0.88 |
| Nov 09, 2026 | 58.60 | 59.50 | 58.50 | 58.90 | 58.90 | +0.68% | 202,125 | 0.93 |
| Nov 06, 2026 | 58.20 | 59.00 | 57.90 | 58.50 | 58.50 | -1.18% | 189,987 | 0.88 |
| Nov 05, 2026 | 59.60 | 60.90 | 59.10 | 59.20 | 59.20 | -1.00% | 261,140 | 1.22 |
| Nov 04, 2026 | 57.20 | 60.00 | 56.90 | 59.80 | 59.80 | +4.00% | 250,998 | 1.19 |
| Nov 03, 2026 | 56.00 | 58.40 | 56.00 | 57.50 | 57.50 | +2.13% | 405,809 | 1.96 |
| Nov 02, 2026 | 55.30 | 56.60 | 55.30 | 56.30 | 56.30 | +1.26% | 214,010 | 1.05 |
| Oct 30, 2026 | 57.00 | 57.00 | 55.10 | 55.60 | 55.60 | +0.18% | 104,511 | 0.51 |
| Oct 29, 2026 | 55.20 | 56.10 | 55.20 | 55.50 | 55.50 | -0.54% | 76,965 | 0.38 |
| Oct 28, 2026 | 57.40 | 57.40 | 55.00 | 55.80 | 55.80 | +0.54% | 167,289 | 0.82 |
| Oct 27, 2026 | 56.20 | 56.20 | 55.10 | 55.50 | 55.50 | -1.25% | 165,226 | 0.81 |
| Oct 26, 2026 | 55.80 | 57.00 | 55.50 | 56.20 | 56.20 | +0.90% | 147,825 | 0.73 |
| Oct 23, 2026 | 55.40 | 55.70 | 54.80 | 55.70 | 55.70 | +0.54% | 187,870 | 0.94 |
| Oct 22, 2026 | 54.80 | 55.70 | 54.30 | 55.40 | 55.40 | +1.28% | 194,654 | 0.98 |
| Oct 21, 2026 | 54.90 | 55.00 | 54.20 | 54.70 | 54.70 | -0.36% | 171,935 | 0.87 |
| Oct 20, 2026 | 54.10 | 55.20 | 53.70 | 54.90 | 54.90 | +1.48% | 465,600 | 2.42 |
| Oct 19, 2026 | 53.70 | 54.30 | 53.20 | 54.10 | 54.10 | 0.00% | 214,404 | 1.13 |
| Oct 16, 2026 | 53.10 | 54.10 | 53.10 | 54.10 | 54.10 | +1.88% | 230,255 | 1.23 |
| Oct 15, 2026 | 52.80 | 53.30 | 52.40 | 53.10 | 53.10 | +0.76% | 270,728 | 1.47 |
| Oct 14, 2026 | 52.60 | 53.10 | 52.30 | 52.70 | 52.70 | +0.19% | 259,828 | 1.43 |
| Oct 13, 2026 | 51.00 | 52.60 | 51.00 | 52.60 | 52.60 | +1.54% | 119,553 | 0.66 |
| Oct 12, 2026 | 52.20 | 52.20 | 51.40 | 51.80 | 51.80 | +0.19% | 115,617 | 0.64 |
| Oct 09, 2026 | 51.10 | 52.10 | 51.10 | 51.70 | 51.70 | +1.77% | 304,574 | 1.72 |
| Oct 08, 2026 | 52.90 | 52.90 | 49.80 | 50.80 | 50.80 | -3.97% | 996,922 | 6.11 |
| Oct 07, 2026 | 53.20 | 53.80 | 52.80 | 52.90 | 52.90 | -0.56% | 152,392 | 0.94 |
| Oct 06, 2026 | 52.00 | 53.40 | 51.90 | 53.20 | 53.20 | +2.70% | 165,883 | 1.03 |
| Oct 05, 2026 | 52.00 | 52.60 | 51.80 | 51.80 | 51.80 | -0.38% | 159,582 | 0.99 |
| Oct 02, 2026 | 52.90 | 52.90 | 51.40 | 52.00 | 52.00 | +1.17% | 250,576 | 1.59 |
| Oct 01, 2026 | 51.70 | 52.80 | 51.40 | 51.40 | 51.40 | -0.77% | 282,374 | 1.82 |
| Sep 30, 2026 | 52.70 | 52.80 | 51.50 | 51.80 | 51.80 | -0.38% | 368,247 | 2.42 |
| Sep 29, 2026 | 53.20 | 53.40 | 51.80 | 52.00 | 52.00 | -1.89% | 135,434 | 0.88 |
| Sep 28, 2026 | 53.20 | 54.00 | 52.80 | 53.00 | 53.00 | -0.38% | 174,567 | 1.14 |
| Sep 25, 2026 | 53.40 | 54.00 | 53.10 | 53.20 | 53.20 | -0.19% | 106,911 | 0.70 |
| Sep 24, 2026 | 53.30 | 54.10 | 53.30 | 53.30 | 53.30 | -0.56% | 85,309 | 0.55 |
| Sep 23, 2026 | 54.40 | 54.60 | 53.40 | 53.60 | 53.60 | -1.65% | 155,504 | 1.01 |
| Sep 22, 2026 | 54.20 | 54.50 | 53.80 | 54.50 | 54.50 | +1.30% | 194,672 | 1.26 |
| Sep 21, 2026 | 52.90 | 54.00 | 52.70 | 53.80 | 53.80 | +2.28% | 238,519 | 1.55 |
| Sep 18, 2026 | 53.10 | 53.50 | 52.60 | 52.60 | 52.60 | -1.68% | 170,053 | 1.11 |
| Sep 17, 2026 | 54.20 | 54.60 | 53.40 | 53.50 | 53.50 | -0.74% | 172,568 | 1.13 |
| Sep 16, 2026 | 53.80 | 54.30 | 53.50 | 53.90 | 53.90 | +0.19% | 284,008 | 1.91 |
| Sep 15, 2026 | 54.00 | 54.30 | 53.50 | 53.80 | 53.80 | -0.37% | 163,019 | 1.09 |
| Sep 14, 2026 | 54.80 | 56.00 | 54.00 | 54.00 | 54.00 | -1.64% | 102,705 | 0.67 |
| Sep 11, 2026 | 55.40 | 55.60 | 54.80 | 54.90 | 54.90 | -0.72% | 116,734 | 0.76 |
| Sep 10, 2026 | 56.10 | 57.20 | 55.10 | 55.30 | 55.30 | -2.47% | 127,807 | 0.82 |
| Sep 09, 2026 | 57.00 | 57.10 | 56.00 | 56.70 | 56.70 | -0.53% | 127,684 | 0.82 |
| Sep 08, 2026 | 57.00 | 57.80 | 56.90 | 57.00 | 57.00 | +0.18% | 150,617 | 0.92 |
| Sep 07, 2026 | 58.80 | 58.80 | 56.40 | 56.90 | 56.90 | -0.87% | 130,710 | 0.79 |
