Skip to main content
Synexo Group AB (NGM:SYNEXO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0950
-0.0020 (-2.06%)
At close: Mar 6, 2026

Synexo Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.100.100.100.10-2.06%222,666
Mar 5, 20260.100.100.100.100.10-3.00%-
Mar 4, 20260.100.100.100.100.108.70%51,265
Mar 3, 20260.090.090.090.090.09-8.00%191,056
Mar 2, 20260.100.100.100.100.10-2,400
Feb 27, 20260.100.100.100.100.10-3.85%149,348
Feb 26, 20260.100.100.100.100.10-5.45%105,070
Feb 25, 20260.110.110.110.110.1112.24%484,647
Feb 24, 20260.100.100.100.100.10-10.09%31,980
Feb 23, 20260.110.110.110.110.1112.37%1,000
Feb 20, 20260.100.100.100.100.10-6.73%5,670
Feb 19, 20260.100.100.100.100.10-0.95%255,907
Feb 18, 20260.110.110.110.110.11-2.78%276,122
Feb 17, 20260.110.110.110.110.112.86%260,650
Feb 16, 20260.110.110.110.110.11-4.55%90,475
Feb 13, 20260.110.110.110.110.113.77%122,188
Feb 12, 20260.110.110.110.110.11-2.75%242,704
Feb 11, 20260.110.110.110.110.11-6.03%951,871
Feb 10, 20260.120.120.120.120.125.45%331,000
Feb 9, 20260.110.110.110.110.11-6.78%355,277
Feb 6, 20260.120.120.120.120.12-0.84%274,903
Feb 5, 20260.120.120.120.120.1215.53%314,983
Feb 4, 20260.100.100.100.100.10-1.90%300,000
Feb 2, 20260.110.110.110.110.11-0.94%73,722
Jan 30, 20260.110.110.110.110.111.92%127,932
Jan 29, 20260.100.100.100.100.10-2,500
Jan 28, 20260.100.100.100.100.10-128,486
Jan 27, 20260.100.100.100.100.10-1.89%168,198
Jan 26, 20260.110.110.110.110.11-0.93%362,001
Jan 23, 20260.110.110.110.110.110.94%56,719
Jan 22, 20260.110.110.110.110.110.95%164,868
Jan 21, 20260.110.110.110.110.11-7.08%332,800
Jan 20, 20260.110.110.110.110.11-4.24%140,241
Jan 19, 20260.120.120.120.120.12-1.67%879,102
Jan 16, 20260.120.120.120.120.127.14%774,486
Jan 15, 20260.110.110.110.110.111.82%1,551,571
Jan 14, 20260.110.110.110.110.11-8.33%653,351
Jan 13, 20260.120.120.120.120.12-12.41%97,658
Jan 12, 20260.140.140.140.140.14-7.43%363,469
Jan 9, 20260.150.150.150.150.15-0.67%2,368,773
Jan 8, 20260.150.150.150.150.152.76%4,056,670
Jan 7, 20260.150.150.150.150.1526.09%1,689,498
Jan 5, 20260.120.120.120.120.126.48%1,140,693
Jan 2, 20260.110.110.110.110.115.88%802,933
Dec 30, 20250.100.100.100.100.10-0.97%94,887
Dec 29, 20250.100.100.100.100.100.98%236,908
Dec 23, 20250.100.100.100.100.10-0.97%37,980
Dec 22, 20250.100.100.100.100.10-4.63%150,000
Dec 19, 20250.110.110.110.110.11-1.82%50,980
Dec 18, 20250.110.110.110.110.114.76%158,791
Dec 17, 20250.110.110.110.110.11-40,424
Dec 15, 20250.110.110.110.110.11-176,322
Dec 12, 20250.110.110.110.110.11-2.78%29,000
Dec 11, 20250.110.110.110.110.11-0.92%576,873
Dec 10, 20250.110.110.110.110.111.87%596,722
Dec 9, 20250.110.110.110.110.11-93,037
Dec 8, 20250.110.110.110.110.11-10.08%1,304,520
Dec 5, 20250.120.120.120.120.12-3.25%608,099
Dec 4, 20250.120.120.120.120.12-0.81%610,082
Dec 3, 20250.120.120.120.120.12-50,000
Dec 2, 20250.120.120.120.120.12-199,154
Dec 1, 20250.120.120.120.120.12-0.80%175,230
Nov 28, 20250.130.130.130.130.131.63%71,992
Nov 27, 20250.120.120.120.120.127.89%604,158
Nov 26, 20250.110.110.110.110.11-5.00%150,565
Nov 25, 20250.120.120.120.120.12-2.44%146,275
Nov 24, 20250.120.120.120.120.12-1.60%332,442
Nov 21, 20250.130.130.130.130.13-0.79%159,157
Nov 20, 20250.130.130.130.130.130.80%52,070
Nov 19, 20250.130.130.130.130.13-2.34%28,443
Nov 18, 20250.130.130.130.130.13-1.54%14,100
Nov 17, 20250.130.130.130.130.1310.17%315,692
Nov 14, 20250.120.120.120.120.12-9.23%231,927
Nov 13, 20250.130.130.130.130.13-2.99%219,131
Nov 12, 20250.130.130.130.130.131.52%252,054
Nov 11, 20250.130.130.130.130.132.33%174,863
Nov 10, 20250.130.130.130.130.13-6.52%162,207
Nov 7, 20250.140.140.140.140.146.15%66,046
Nov 6, 20250.130.130.130.130.13-86,288
Nov 5, 20250.130.130.130.130.13-10.96%285,734
Nov 4, 20250.150.150.150.150.15-1.35%231,063
Nov 3, 20250.150.150.150.150.152.07%551,645
Oct 31, 20250.150.150.150.150.15-3.33%154,994
Oct 30, 20250.150.150.150.150.150.67%670,014
Oct 29, 20250.150.150.150.150.15-9.15%955,243
Oct 28, 20250.160.160.160.160.16-0.61%78,680
Oct 27, 20250.170.170.170.170.17-1.79%296,286
Oct 24, 20250.170.170.170.170.17-1.18%565,071
Oct 23, 20250.170.170.170.170.174.94%467,141
Oct 22, 20250.160.160.160.160.162.53%747,976
Oct 21, 20250.160.160.160.160.164.64%331,793
Oct 20, 20250.150.150.150.150.15-1.31%2,984,275
Oct 17, 20250.150.150.150.150.1510.07%1,082,211
Oct 16, 20250.140.140.140.140.143.73%115,868
Oct 15, 20250.130.130.130.130.1316.52%1,590,685
Oct 14, 20250.120.120.120.120.120.88%302,783
Oct 13, 20250.110.110.110.110.11-11.63%294,463
Oct 10, 20250.130.130.130.130.132.38%185,992
Oct 9, 20250.130.130.130.130.131.61%322,792
Oct 8, 20250.120.120.120.120.122.48%919,036