Skip to main content
Synexo Group AB (NGM:SYNEXO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.110
-0.009 (-7.56%)
At close: Apr 27, 2026

Synexo Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.110.110.110.110.11-7.56%6,268,696
Apr 23, 20260.120.120.120.120.12-1.65%266,508
Apr 22, 20260.120.120.120.120.125.22%164,926
Apr 21, 20260.120.120.120.120.12-4.17%814,643
Apr 20, 20260.120.120.120.120.129.09%103,001
Apr 17, 20260.110.110.110.110.11-0.90%143,700
Apr 16, 20260.110.110.110.110.11-6.72%278,701
Apr 14, 20260.120.120.120.120.12-4.03%27,700
Apr 13, 20260.120.120.120.120.123.33%408,664
Apr 10, 20260.120.120.120.120.121.69%186,423
Apr 9, 20260.120.120.120.120.123.51%21,500
Apr 8, 20260.110.110.110.110.1112.87%49,062
Apr 7, 20260.100.100.100.100.101.00%195,607
Apr 2, 20260.100.100.100.100.10-9.09%107,410
Apr 1, 20260.110.110.110.110.116.80%15,090
Mar 31, 20260.100.100.100.100.103.00%46,933
Mar 30, 20260.100.100.100.100.10-3.85%136,172
Mar 26, 20260.100.100.100.100.10-6.31%227,178
Mar 25, 20260.110.110.110.110.119.90%253,502
Mar 24, 20260.100.100.100.100.10-8.18%190,009
Mar 23, 20260.110.110.110.110.11-5.17%200,058
Mar 20, 20260.120.120.120.120.129.43%204,542
Mar 19, 20260.110.110.110.110.11-18.46%391,364
Mar 18, 20260.130.130.130.130.138.33%511,169
Mar 17, 20260.120.120.120.120.12-355,214
Mar 16, 20260.120.120.120.120.129.09%1,266,623
Mar 13, 20260.110.110.110.110.11-611,472
Mar 12, 20260.110.110.110.110.113.77%722,901
Mar 11, 20260.110.110.110.110.1113.98%857,207
Mar 10, 20260.090.090.090.090.09-7.00%217,000
Mar 9, 20260.100.100.100.100.105.26%1,000
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