Synsam AB (publ) (STO:SYNSAM)
Sweden
· Delayed Price · Currency is SEK 57.70
+0.20 (0.35%)
Apr 29, 2026, 5:29 PM CET
Synsam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.50 | 58.50 | 57.40 | 57.70 | 57.70 | 0.35% | 244,399 |
| Apr 28, 2026 | 58.40 | 58.50 | 57.30 | 57.50 | 57.50 | -0.69% | 155,018 |
| Apr 27, 2026 | 58.90 | 59.40 | 57.70 | 57.90 | 57.90 | -1.03% | 150,403 |
| Apr 24, 2026 | 59.30 | 59.50 | 58.50 | 58.50 | 58.50 | -1.35% | 122,719 |
| Apr 23, 2026 | 60.90 | 61.00 | 58.10 | 59.30 | 59.30 | -4.20% | 247,483 |
| Apr 22, 2026 | 65.10 | 65.10 | 61.60 | 61.90 | 60.10 | -1.75% | 140,610 |
| Apr 21, 2026 | 63.90 | 63.90 | 62.80 | 63.00 | 61.17 | -0.16% | 135,916 |
| Apr 20, 2026 | 63.30 | 64.00 | 62.80 | 63.10 | 61.27 | -1.10% | 94,213 |
| Apr 17, 2026 | 64.00 | 64.10 | 62.90 | 63.80 | 61.94 | -0.16% | 564,523 |
| Apr 16, 2026 | 63.00 | 64.10 | 62.40 | 63.90 | 62.04 | 1.27% | 328,428 |
| Apr 15, 2026 | 66.00 | 66.30 | 62.80 | 63.10 | 61.27 | -3.96% | 253,462 |
| Apr 14, 2026 | 65.10 | 66.90 | 64.60 | 65.70 | 63.79 | 1.70% | 885,048 |
| Apr 13, 2026 | 65.00 | 66.10 | 64.40 | 64.60 | 62.72 | -0.92% | 143,391 |
| Apr 10, 2026 | 68.40 | 68.40 | 64.00 | 65.20 | 63.30 | -5.51% | 543,709 |
| Apr 9, 2026 | 69.40 | 69.40 | 68.50 | 69.00 | 66.99 | -0.58% | 129,522 |
| Apr 8, 2026 | 69.00 | 70.90 | 68.80 | 69.40 | 67.38 | 0.87% | 249,303 |
| Apr 7, 2026 | 68.50 | 70.60 | 68.20 | 68.80 | 66.80 | 1.33% | 112,160 |
| Apr 2, 2026 | 69.80 | 69.80 | 67.90 | 67.90 | 65.93 | -2.58% | 44,504 |
| Apr 1, 2026 | 69.40 | 71.00 | 69.30 | 69.70 | 67.67 | 1.46% | 207,255 |
| Mar 31, 2026 | 67.10 | 69.10 | 66.80 | 68.70 | 66.70 | 2.54% | 350,466 |
| Mar 30, 2026 | 65.20 | 67.10 | 64.30 | 67.00 | 65.05 | 2.29% | 275,208 |
| Mar 27, 2026 | 66.10 | 66.20 | 65.20 | 65.50 | 63.60 | -0.46% | 98,203 |
| Mar 26, 2026 | 65.00 | 66.40 | 64.50 | 65.80 | 63.89 | 1.23% | 174,441 |
| Mar 25, 2026 | 66.20 | 66.70 | 64.60 | 65.00 | 63.11 | -0.31% | 394,764 |
| Mar 24, 2026 | 65.50 | 65.90 | 64.70 | 65.20 | 63.30 | -0.46% | 86,008 |
| Mar 23, 2026 | 65.00 | 67.30 | 64.10 | 65.50 | 63.60 | -1.06% | 314,743 |
| Mar 20, 2026 | 67.00 | 68.60 | 66.20 | 66.20 | 64.27 | -1.63% | 149,993 |
| Mar 19, 2026 | 67.00 | 68.10 | 66.30 | 67.30 | 65.34 | -0.30% | 150,585 |
| Mar 18, 2026 | 67.70 | 68.90 | 67.40 | 67.50 | 65.54 | -0.30% | 199,201 |
| Mar 17, 2026 | 66.90 | 68.40 | 66.50 | 67.70 | 65.73 | 0.74% | 152,688 |
| Mar 16, 2026 | 66.00 | 67.30 | 65.40 | 67.20 | 65.25 | 1.82% | 1,745,944 |
| Mar 13, 2026 | 64.90 | 66.00 | 64.00 | 66.00 | 64.08 | 1.23% | 365,578 |
| Mar 12, 2026 | 64.80 | 65.70 | 63.80 | 65.20 | 63.30 | 1.24% | 234,378 |
| Mar 11, 2026 | 65.20 | 65.80 | 64.20 | 64.40 | 62.53 | -1.08% | 153,688 |
| Mar 10, 2026 | 65.40 | 66.10 | 64.90 | 65.10 | 63.21 | 0.93% | 284,668 |
| Mar 9, 2026 | 65.30 | 65.40 | 64.20 | 64.50 | 62.62 | -2.42% | 143,030 |
| Mar 6, 2026 | 67.70 | 67.70 | 65.30 | 66.10 | 64.18 | -0.75% | 149,754 |
| Mar 5, 2026 | 66.70 | 67.90 | 65.70 | 66.60 | 64.66 | 0.15% | 266,947 |
| Mar 4, 2026 | 65.70 | 66.70 | 64.00 | 66.50 | 64.57 | 1.22% | 317,961 |
| Mar 3, 2026 | 66.90 | 66.90 | 64.70 | 65.70 | 63.79 | -2.52% | 209,714 |
| Mar 2, 2026 | 68.00 | 68.40 | 66.50 | 67.40 | 65.44 | -2.32% | 159,431 |
| Feb 27, 2026 | 68.40 | 69.10 | 67.80 | 69.00 | 66.99 | 0.88% | 510,621 |
| Feb 26, 2026 | 69.20 | 69.20 | 67.80 | 68.40 | 66.41 | -0.44% | 147,166 |
| Feb 25, 2026 | 70.00 | 70.10 | 68.50 | 68.70 | 66.70 | -1.86% | 153,628 |
| Feb 24, 2026 | 70.20 | 72.10 | 69.00 | 70.00 | 67.96 | - | 460,549 |
| Feb 23, 2026 | 68.00 | 70.50 | 66.60 | 70.00 | 67.96 | 2.79% | 498,601 |
| Feb 20, 2026 | 64.30 | 68.10 | 64.20 | 68.10 | 66.12 | 10.19% | 928,615 |
| Feb 19, 2026 | 61.80 | 62.00 | 61.20 | 61.80 | 60.00 | 0.49% | 251,171 |
| Feb 18, 2026 | 62.10 | 62.60 | 61.30 | 61.50 | 59.71 | -0.81% | 162,014 |
| Feb 17, 2026 | 61.30 | 62.10 | 60.10 | 62.00 | 60.20 | 1.31% | 200,591 |
| Feb 16, 2026 | 58.70 | 61.50 | 58.70 | 61.20 | 59.42 | 4.44% | 159,260 |
| Feb 13, 2026 | 59.30 | 59.30 | 58.30 | 58.60 | 56.90 | -1.18% | 294,561 |
| Feb 12, 2026 | 62.80 | 63.00 | 59.10 | 59.30 | 57.58 | -5.72% | 746,415 |
| Feb 11, 2026 | 65.00 | 65.40 | 62.90 | 62.90 | 61.07 | -3.38% | 496,976 |
| Feb 10, 2026 | 65.90 | 66.00 | 64.90 | 65.10 | 63.21 | -0.91% | 282,345 |
| Feb 9, 2026 | 65.90 | 66.10 | 65.10 | 65.70 | 63.79 | -0.15% | 116,979 |
| Feb 6, 2026 | 65.70 | 65.90 | 64.60 | 65.80 | 63.89 | -0.30% | 229,997 |
| Feb 5, 2026 | 65.10 | 66.30 | 65.10 | 66.00 | 64.08 | -0.45% | 101,250 |
| Feb 4, 2026 | 65.30 | 66.30 | 64.40 | 66.30 | 64.37 | 1.84% | 206,349 |
| Feb 3, 2026 | 65.00 | 65.70 | 64.70 | 65.10 | 63.21 | - | 142,457 |
| Feb 2, 2026 | 65.10 | 65.70 | 64.60 | 65.10 | 63.21 | -0.61% | 139,519 |
| Jan 30, 2026 | 66.20 | 66.30 | 65.10 | 65.50 | 63.60 | -0.91% | 168,532 |
| Jan 29, 2026 | 66.70 | 66.80 | 65.90 | 66.10 | 64.18 | -0.45% | 138,772 |
| Jan 28, 2026 | 66.50 | 67.00 | 66.20 | 66.40 | 64.47 | 0.15% | 85,294 |
| Jan 27, 2026 | 66.20 | 66.70 | 66.00 | 66.30 | 64.37 | 0.45% | 155,215 |
| Jan 26, 2026 | 67.00 | 67.20 | 65.90 | 66.00 | 64.08 | -1.64% | 143,114 |
| Jan 23, 2026 | 67.20 | 67.30 | 66.20 | 67.10 | 65.15 | -0.30% | 90,116 |
| Jan 22, 2026 | 66.00 | 67.30 | 66.00 | 67.30 | 65.34 | 3.06% | 108,419 |
| Jan 21, 2026 | 66.00 | 66.00 | 64.00 | 65.30 | 63.40 | 0.15% | 267,813 |
| Jan 20, 2026 | 64.40 | 65.60 | 64.20 | 65.20 | 63.30 | 1.24% | 111,305 |
| Jan 19, 2026 | 65.70 | 65.70 | 64.00 | 64.40 | 62.53 | -3.45% | 165,682 |
| Jan 16, 2026 | 66.60 | 67.50 | 66.60 | 66.70 | 64.76 | 0.45% | 224,894 |
| Jan 15, 2026 | 68.00 | 68.00 | 65.70 | 66.40 | 64.47 | -2.35% | 148,823 |
| Jan 14, 2026 | 67.80 | 68.50 | 67.60 | 68.00 | 66.02 | - | 113,737 |
| Jan 13, 2026 | 67.20 | 68.20 | 66.50 | 68.00 | 66.02 | 1.34% | 151,228 |
| Jan 12, 2026 | 67.50 | 68.00 | 66.00 | 67.10 | 65.15 | -0.89% | 220,272 |
| Jan 9, 2026 | 67.40 | 68.10 | 67.30 | 67.70 | 65.73 | 0.30% | 76,188 |
| Jan 8, 2026 | 68.70 | 68.70 | 67.40 | 67.50 | 65.54 | -1.75% | 270,502 |
| Jan 7, 2026 | 66.60 | 68.70 | 66.60 | 68.70 | 66.70 | 3.62% | 155,118 |
| Jan 5, 2026 | 66.60 | 66.90 | 66.10 | 66.30 | 64.37 | -0.45% | 112,533 |
| Jan 2, 2026 | 68.00 | 68.00 | 65.90 | 66.60 | 64.66 | -1.33% | 181,420 |
| Dec 30, 2025 | 67.30 | 68.00 | 67.10 | 67.50 | 65.54 | 0.30% | 187,432 |
| Dec 29, 2025 | 66.00 | 67.70 | 65.90 | 67.30 | 65.34 | 1.20% | 155,533 |
| Dec 23, 2025 | 66.60 | 67.00 | 66.00 | 66.50 | 64.57 | - | 108,338 |
| Dec 22, 2025 | 65.90 | 66.50 | 65.10 | 66.50 | 64.57 | 0.76% | 98,382 |
| Dec 19, 2025 | 65.60 | 66.40 | 65.40 | 66.00 | 64.08 | -0.45% | 186,728 |
| Dec 18, 2025 | 64.40 | 66.30 | 63.60 | 66.30 | 64.37 | 2.63% | 158,248 |
| Dec 17, 2025 | 64.30 | 65.20 | 63.90 | 64.60 | 62.72 | 0.31% | 209,240 |
| Dec 16, 2025 | 64.70 | 65.00 | 64.10 | 64.40 | 62.53 | -0.46% | 113,206 |
| Dec 15, 2025 | 65.40 | 65.60 | 64.60 | 64.70 | 62.82 | -0.77% | 155,314 |
| Dec 12, 2025 | 66.00 | 66.20 | 65.20 | 65.20 | 63.30 | -1.06% | 116,592 |
| Dec 11, 2025 | 65.70 | 66.20 | 65.40 | 65.90 | 63.98 | 0.76% | 194,363 |
| Dec 10, 2025 | 65.80 | 66.00 | 65.00 | 65.40 | 63.50 | -0.61% | 129,537 |
| Dec 9, 2025 | 65.90 | 66.20 | 65.20 | 65.80 | 63.89 | 0.15% | 138,849 |
| Dec 8, 2025 | 65.40 | 66.00 | 65.10 | 65.70 | 63.79 | 0.77% | 140,631 |
| Dec 5, 2025 | 66.60 | 66.60 | 65.20 | 65.20 | 63.30 | -1.95% | 181,153 |
| Dec 4, 2025 | 65.80 | 66.90 | 65.80 | 66.50 | 64.57 | 1.22% | 249,892 |
| Dec 3, 2025 | 66.40 | 66.40 | 65.30 | 65.70 | 63.79 | -0.76% | 182,616 |
| Dec 2, 2025 | 66.60 | 66.60 | 65.70 | 66.20 | 64.27 | -0.60% | 213,118 |
| Dec 1, 2025 | 65.90 | 66.60 | 64.60 | 66.60 | 64.66 | 1.22% | 184,651 |