Synsam AB (publ) (STO:SYNSAM)
Sweden
· Delayed Price · Currency is SEK 64.50
-1.60 (-2.42%)
Mar 9, 2026, 5:29 PM CET
Synsam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.30 | 65.40 | 64.40 | 64.60 | - | -2.27% | 56,520 |
| Mar 6, 2026 | 67.70 | 67.70 | 65.30 | 66.10 | 66.10 | -0.75% | 149,754 |
| Mar 5, 2026 | 66.70 | 67.90 | 65.70 | 66.60 | 66.60 | 0.15% | 266,947 |
| Mar 4, 2026 | 65.70 | 66.70 | 64.00 | 66.50 | 66.50 | 1.22% | 315,060 |
| Mar 3, 2026 | 66.90 | 66.90 | 64.70 | 65.70 | 65.70 | -2.52% | 209,714 |
| Mar 2, 2026 | 68.00 | 68.40 | 66.50 | 67.40 | 67.40 | -2.32% | 159,431 |
| Feb 27, 2026 | 68.40 | 69.10 | 67.80 | 69.00 | 69.00 | 0.88% | 510,621 |
| Feb 26, 2026 | 69.20 | 69.20 | 67.80 | 68.40 | 68.40 | -0.44% | 147,166 |
| Feb 25, 2026 | 70.00 | 70.10 | 68.50 | 68.70 | 68.70 | -1.86% | 153,628 |
| Feb 24, 2026 | 70.20 | 72.10 | 69.00 | 70.00 | 70.00 | - | 460,549 |
| Feb 23, 2026 | 68.00 | 70.50 | 66.60 | 70.00 | 70.00 | 2.79% | 498,601 |
| Feb 20, 2026 | 64.30 | 68.10 | 64.20 | 68.10 | 68.10 | 10.19% | 928,615 |
| Feb 19, 2026 | 61.80 | 62.00 | 61.20 | 61.80 | 61.80 | 0.49% | 251,171 |
| Feb 18, 2026 | 62.10 | 62.60 | 61.30 | 61.50 | 61.50 | -0.81% | 162,014 |
| Feb 17, 2026 | 61.30 | 62.10 | 60.10 | 62.00 | 62.00 | 1.31% | 200,591 |
| Feb 16, 2026 | 58.70 | 61.50 | 58.70 | 61.20 | 61.20 | 4.44% | 159,260 |
| Feb 13, 2026 | 59.30 | 59.30 | 58.30 | 58.60 | 58.60 | -1.18% | 294,561 |
| Feb 12, 2026 | 62.80 | 63.00 | 59.10 | 59.30 | 59.30 | -5.72% | 746,415 |
| Feb 11, 2026 | 65.00 | 65.40 | 62.90 | 62.90 | 62.90 | -3.38% | 496,976 |
| Feb 10, 2026 | 65.90 | 66.00 | 64.90 | 65.10 | 65.10 | -0.91% | 282,345 |
| Feb 9, 2026 | 65.90 | 66.10 | 65.10 | 65.70 | 65.70 | -0.15% | 116,979 |
| Feb 6, 2026 | 65.70 | 65.90 | 64.60 | 65.80 | 65.80 | -0.30% | 229,997 |
| Feb 5, 2026 | 65.10 | 66.30 | 65.10 | 66.00 | 66.00 | -0.45% | 101,250 |
| Feb 4, 2026 | 65.30 | 66.30 | 64.40 | 66.30 | 66.30 | 1.84% | 206,349 |
| Feb 3, 2026 | 65.00 | 65.70 | 64.70 | 65.10 | 65.10 | - | 142,457 |
| Feb 2, 2026 | 65.10 | 65.70 | 64.60 | 65.10 | 65.10 | -0.61% | 139,519 |
| Jan 30, 2026 | 66.20 | 66.30 | 65.10 | 65.50 | 65.50 | -0.91% | 168,532 |
| Jan 29, 2026 | 66.70 | 66.80 | 65.90 | 66.10 | 66.10 | -0.45% | 138,772 |
| Jan 28, 2026 | 66.50 | 67.00 | 66.20 | 66.40 | 66.40 | 0.15% | 85,294 |
| Jan 27, 2026 | 66.20 | 66.70 | 66.00 | 66.30 | 66.30 | 0.45% | 155,215 |
| Jan 26, 2026 | 67.00 | 67.20 | 65.90 | 66.00 | 66.00 | -1.64% | 143,114 |
| Jan 23, 2026 | 67.20 | 67.30 | 66.20 | 67.10 | 67.10 | -0.30% | 90,116 |
| Jan 22, 2026 | 66.00 | 67.30 | 66.00 | 67.30 | 67.30 | 3.06% | 108,419 |
| Jan 21, 2026 | 66.00 | 66.00 | 64.00 | 65.30 | 65.30 | 0.15% | 267,813 |
| Jan 20, 2026 | 64.40 | 65.60 | 64.20 | 65.20 | 65.20 | 1.24% | 111,305 |
| Jan 19, 2026 | 65.70 | 65.70 | 64.00 | 64.40 | 64.40 | -3.45% | 165,682 |
| Jan 16, 2026 | 66.60 | 67.50 | 66.60 | 66.70 | 66.70 | 0.45% | 224,894 |
| Jan 15, 2026 | 68.00 | 68.00 | 65.70 | 66.40 | 66.40 | -2.35% | 148,823 |
| Jan 14, 2026 | 67.80 | 68.50 | 67.60 | 68.00 | 68.00 | - | 113,737 |
| Jan 13, 2026 | 67.20 | 68.20 | 66.50 | 68.00 | 68.00 | 1.34% | 151,228 |
| Jan 12, 2026 | 67.50 | 68.00 | 66.00 | 67.10 | 67.10 | -0.89% | 220,272 |
| Jan 9, 2026 | 67.40 | 68.10 | 67.30 | 67.70 | 67.70 | 0.30% | 76,188 |
| Jan 8, 2026 | 68.70 | 68.70 | 67.40 | 67.50 | 67.50 | -1.75% | 270,502 |
| Jan 7, 2026 | 66.60 | 68.70 | 66.60 | 68.70 | 68.70 | 3.62% | 155,118 |
| Jan 5, 2026 | 66.60 | 66.90 | 66.10 | 66.30 | 66.30 | -0.45% | 112,533 |
| Jan 2, 2026 | 68.00 | 68.00 | 65.90 | 66.60 | 66.60 | -1.33% | 181,420 |
| Dec 30, 2025 | 67.30 | 68.00 | 67.10 | 67.50 | 67.50 | 0.30% | 187,432 |
| Dec 29, 2025 | 66.00 | 67.70 | 65.90 | 67.30 | 67.30 | 1.20% | 155,533 |
| Dec 23, 2025 | 66.60 | 67.00 | 66.00 | 66.50 | 66.50 | - | 108,338 |
| Dec 22, 2025 | 65.90 | 66.50 | 65.10 | 66.50 | 66.50 | 0.76% | 98,382 |
| Dec 19, 2025 | 65.60 | 66.40 | 65.40 | 66.00 | 66.00 | -0.45% | 186,728 |
| Dec 18, 2025 | 64.40 | 66.30 | 63.60 | 66.30 | 66.30 | 2.63% | 158,248 |
| Dec 17, 2025 | 64.30 | 65.20 | 63.90 | 64.60 | 64.60 | 0.31% | 209,240 |
| Dec 16, 2025 | 64.70 | 65.00 | 64.10 | 64.40 | 64.40 | -0.46% | 113,206 |
| Dec 15, 2025 | 65.40 | 65.60 | 64.60 | 64.70 | 64.70 | -0.77% | 155,314 |
| Dec 12, 2025 | 66.00 | 66.20 | 65.20 | 65.20 | 65.20 | -1.06% | 116,592 |
| Dec 11, 2025 | 65.70 | 66.20 | 65.40 | 65.90 | 65.90 | 0.76% | 194,363 |
| Dec 10, 2025 | 65.80 | 66.00 | 65.00 | 65.40 | 65.40 | -0.61% | 129,537 |
| Dec 9, 2025 | 65.90 | 66.20 | 65.20 | 65.80 | 65.80 | 0.15% | 138,849 |
| Dec 8, 2025 | 65.40 | 66.00 | 65.10 | 65.70 | 65.70 | 0.77% | 140,631 |
| Dec 5, 2025 | 66.60 | 66.60 | 65.20 | 65.20 | 65.20 | -1.95% | 181,153 |
| Dec 4, 2025 | 65.80 | 66.90 | 65.80 | 66.50 | 66.50 | 1.22% | 249,892 |
| Dec 3, 2025 | 66.40 | 66.40 | 65.30 | 65.70 | 65.70 | -0.76% | 182,616 |
| Dec 2, 2025 | 66.60 | 66.60 | 65.70 | 66.20 | 66.20 | -0.60% | 213,118 |
| Dec 1, 2025 | 65.90 | 66.60 | 64.60 | 66.60 | 66.60 | 1.22% | 184,651 |
| Nov 28, 2025 | 65.90 | 66.20 | 65.00 | 65.80 | 65.80 | 0.46% | 907,468 |
| Nov 27, 2025 | 65.60 | 66.40 | 65.30 | 65.50 | 65.50 | -0.15% | 154,183 |
| Nov 26, 2025 | 65.00 | 66.10 | 65.00 | 65.60 | 65.60 | 1.08% | 143,189 |
| Nov 25, 2025 | 63.80 | 65.80 | 62.50 | 64.90 | 64.90 | 1.09% | 259,349 |
| Nov 24, 2025 | 63.50 | 64.50 | 63.30 | 64.20 | 64.20 | 1.10% | 406,654 |
| Nov 21, 2025 | 63.50 | 64.00 | 62.50 | 63.50 | 63.50 | - | 192,322 |
| Nov 20, 2025 | 63.20 | 64.90 | 62.30 | 63.50 | 63.50 | 0.79% | 326,718 |
| Nov 19, 2025 | 61.50 | 63.50 | 61.50 | 63.00 | 63.00 | 2.44% | 664,943 |
| Nov 18, 2025 | 61.50 | 64.30 | 60.50 | 61.50 | 61.50 | 4.24% | 376,155 |
| Nov 17, 2025 | 61.40 | 61.40 | 58.50 | 59.00 | 59.00 | -3.75% | 283,109 |
| Nov 14, 2025 | 62.00 | 62.10 | 60.10 | 61.30 | 61.30 | -1.92% | 145,722 |
| Nov 13, 2025 | 63.00 | 63.70 | 62.20 | 62.50 | 62.50 | -0.32% | 127,455 |
| Nov 12, 2025 | 62.70 | 63.30 | 61.90 | 62.70 | 62.70 | 0.32% | 342,964 |
| Nov 11, 2025 | 62.20 | 62.50 | 60.50 | 62.50 | 62.50 | 3.48% | 83,924 |
| Nov 10, 2025 | 61.00 | 61.40 | 60.00 | 60.40 | 60.40 | -0.49% | 121,271 |
| Nov 7, 2025 | 62.20 | 62.70 | 60.00 | 60.70 | 60.70 | -2.41% | 210,547 |
| Nov 6, 2025 | 61.70 | 63.40 | 61.70 | 62.20 | 62.20 | 0.81% | 91,046 |
| Nov 5, 2025 | 61.80 | 62.90 | 61.40 | 61.70 | 61.70 | -0.16% | 127,003 |
| Nov 4, 2025 | 63.40 | 63.40 | 61.50 | 61.80 | 61.80 | -2.52% | 171,487 |
| Nov 3, 2025 | 60.80 | 64.10 | 59.90 | 63.40 | 63.40 | 5.14% | 285,101 |
| Oct 31, 2025 | 60.70 | 61.00 | 60.30 | 60.30 | 60.30 | -0.82% | 30,854 |
| Oct 30, 2025 | 59.80 | 60.90 | 59.10 | 60.80 | 60.80 | 1.67% | 193,446 |
| Oct 29, 2025 | 60.10 | 60.90 | 59.40 | 59.80 | 59.80 | -0.66% | 181,485 |
| Oct 28, 2025 | 60.20 | 60.50 | 59.70 | 60.20 | 60.20 | -0.17% | 185,668 |
| Oct 27, 2025 | 60.50 | 61.20 | 60.00 | 60.30 | 60.30 | -0.82% | 142,742 |
| Oct 24, 2025 | 60.70 | 61.10 | 59.50 | 60.80 | 60.80 | 0.16% | 191,722 |
| Oct 23, 2025 | 58.90 | 60.80 | 58.60 | 60.70 | 60.70 | 3.23% | 104,431 |
| Oct 22, 2025 | 58.80 | 59.30 | 58.20 | 58.80 | 58.80 | - | 109,714 |
| Oct 21, 2025 | 59.00 | 59.10 | 58.50 | 58.80 | 58.80 | -0.34% | 83,904 |
| Oct 20, 2025 | 59.20 | 59.70 | 58.30 | 59.00 | 59.00 | -0.34% | 131,605 |
| Oct 17, 2025 | 57.40 | 59.20 | 57.10 | 59.20 | 59.20 | 3.14% | 219,757 |
| Oct 16, 2025 | 56.50 | 57.50 | 56.00 | 57.40 | 57.40 | 1.59% | 154,116 |
| Oct 15, 2025 | 56.90 | 57.30 | 55.90 | 56.50 | 56.50 | -0.70% | 140,018 |
| Oct 14, 2025 | 57.70 | 58.10 | 56.80 | 56.90 | 56.90 | -1.90% | 98,423 |
| Oct 13, 2025 | 57.20 | 58.30 | 57.20 | 58.00 | 58.00 | 0.52% | 111,674 |