Synsam AB SYNSAM
OMXSTO · Sweden · Retail Trade
SEK 51.40-0.40 (-0.77%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 51.40 | -0.77% | SEK 51.70 | SEK 52.80 | SEK 51.40 | 278.25K |
| 2026-09-30 | SEK 51.80 | -0.38% | SEK 52.70 | SEK 52.80 | SEK 51.50 | 368.25K |
| 2026-09-29 | SEK 52.00 | -1.89% | SEK 53.20 | SEK 53.40 | SEK 51.80 | 135.43K |
| 2026-09-28 | SEK 53.00 | -0.38% | SEK 53.20 | SEK 54.00 | SEK 52.80 | 174.13K |
| 2026-09-25 | SEK 53.20 | -0.19% | SEK 53.40 | SEK 54.00 | SEK 53.10 | 106.91K |
| 2026-09-24 | SEK 53.30 | -0.56% | SEK 53.30 | SEK 54.10 | SEK 53.30 | 85.31K |
| 2026-09-23 | SEK 53.60 | -1.65% | SEK 54.40 | SEK 54.60 | SEK 53.40 | 155.50K |
| 2026-09-22 | SEK 54.50 | +1.30% | SEK 54.20 | SEK 54.50 | SEK 53.80 | 194.27K |
| 2026-09-21 | SEK 53.80 | +2.28% | SEK 52.90 | SEK 54.00 | SEK 52.70 | 238.52K |
| 2026-09-18 | SEK 52.60 | -1.68% | SEK 53.10 | SEK 53.50 | SEK 52.60 | 170.05K |
| 2026-09-17 | SEK 53.50 | -0.74% | SEK 54.20 | SEK 54.60 | SEK 53.40 | 172.57K |
| 2026-09-16 | SEK 53.90 | +0.19% | SEK 53.80 | SEK 54.30 | SEK 53.50 | 284.01K |
| 2026-09-15 | SEK 53.80 | -0.37% | SEK 54.00 | SEK 54.30 | SEK 53.50 | 163.02K |
| 2026-09-14 | SEK 54.00 | -1.64% | SEK 54.80 | SEK 56.00 | SEK 54.00 | 102.71K |
| 2026-09-11 | SEK 54.90 | -0.72% | SEK 55.40 | SEK 55.60 | SEK 54.80 | 115.78K |
| 2026-09-10 | SEK 55.30 | -2.47% | SEK 56.10 | SEK 57.20 | SEK 55.10 | 127.81K |
| 2026-09-09 | SEK 56.70 | -0.53% | SEK 57.00 | SEK 57.10 | SEK 56.00 | 127.68K |
| 2026-09-08 | SEK 57.00 | +0.18% | SEK 57.00 | SEK 57.80 | SEK 56.90 | 150.62K |
| 2026-09-07 | SEK 56.90 | -0.87% | SEK 58.80 | SEK 58.80 | SEK 56.40 | 130.71K |
| 2026-09-04 | SEK 57.40 | +1.41% | SEK 56.60 | SEK 57.80 | SEK 56.40 | 156.43K |
| 2026-09-03 | SEK 56.60 | -0.70% | SEK 57.10 | SEK 57.20 | SEK 56.20 | 157.62K |
| 2026-09-02 | SEK 57.00 | -1.89% | SEK 57.90 | SEK 58.30 | SEK 56.70 | 161.48K |
| 2026-09-01 | SEK 58.10 | -1.19% | SEK 58.80 | SEK 58.90 | SEK 57.90 | 127.28K |
| 2026-08-31 | SEK 58.80 | -0.34% | SEK 58.90 | SEK 59.10 | SEK 58.30 | 347.25K |
| 2026-08-28 | SEK 59.00 | +1.37% | SEK 58.40 | SEK 59.00 | SEK 57.80 | 196.55K |
| 2026-08-27 | SEK 58.20 | -1.19% | SEK 59.10 | SEK 59.10 | SEK 58.00 | 116.79K |
| 2026-08-26 | SEK 58.90 | -1.01% | SEK 59.50 | SEK 59.80 | SEK 58.40 | 235.37K |
| 2026-08-25 | SEK 59.50 | -0.83% | SEK 60.80 | SEK 60.80 | SEK 59.10 | 133.06K |
| 2026-08-24 | SEK 60.00 | -0.33% | SEK 60.00 | SEK 61.50 | SEK 59.10 | 259.69K |
| 2026-08-21 | SEK 60.20 | +7.50% | SEK 60.00 | SEK 63.50 | SEK 58.80 | 916.65K |
| 2026-08-20 | SEK 56.00 | +1.27% | SEK 55.40 | SEK 56.00 | SEK 55.10 | 149.98K |
| 2026-08-19 | SEK 55.30 | -0.54% | SEK 55.40 | SEK 55.40 | SEK 54.70 | 327.13K |
| 2026-08-18 | SEK 55.60 | +0.18% | SEK 55.40 | SEK 55.90 | SEK 55.00 | 77.77K |
| 2026-08-17 | SEK 55.50 | +0.73% | SEK 55.10 | SEK 55.60 | SEK 54.50 | 290.01K |
| 2026-08-14 | SEK 55.10 | +0.36% | SEK 55.30 | SEK 55.30 | SEK 54.60 | 77.48K |
| 2026-08-13 | SEK 54.90 | +1.86% | SEK 55.10 | SEK 55.50 | SEK 53.90 | 198.55K |
| 2026-08-12 | SEK 53.90 | -1.64% | SEK 54.80 | SEK 54.80 | SEK 53.20 | 205.46K |
| 2026-08-11 | SEK 54.80 | -0.90% | SEK 55.40 | SEK 55.70 | SEK 53.50 | 166.23K |
| 2026-08-10 | SEK 55.30 | -0.72% | SEK 55.90 | SEK 55.90 | SEK 55.30 | 85.07K |
| 2026-08-07 | SEK 55.70 | -1.24% | SEK 55.50 | SEK 56.60 | SEK 55.40 | 107.83K |
| 2026-08-06 | SEK 56.40 | -1.23% | SEK 57.10 | SEK 57.50 | SEK 56.10 | 98.64K |
| 2026-08-05 | SEK 57.10 | +0.53% | SEK 56.90 | SEK 57.30 | SEK 56.30 | 75.91K |
| 2026-08-04 | SEK 56.80 | +0.53% | SEK 57.00 | SEK 57.00 | SEK 55.70 | 110.01K |
| 2026-08-03 | SEK 56.50 | -0.18% | SEK 56.80 | SEK 57.60 | SEK 56.30 | 105.13K |
| 2026-07-31 | SEK 56.60 | -0.53% | SEK 56.70 | SEK 57.30 | SEK 56.30 | 75.39K |
| 2026-07-30 | SEK 56.90 | +0.89% | SEK 56.40 | SEK 57.70 | SEK 56.40 | 129.87K |
| 2026-07-29 | SEK 56.40 | -0.18% | SEK 57.00 | SEK 57.20 | SEK 56.30 | 98.16K |
| 2026-07-28 | SEK 56.50 | +1.62% | SEK 55.60 | SEK 57.30 | SEK 55.60 | 104.47K |
| 2026-07-27 | SEK 55.60 | +1.46% | SEK 54.80 | SEK 56.00 | SEK 54.70 | 108.61K |
| 2026-07-24 | SEK 54.80 | +2.43% | SEK 54.60 | SEK 55.20 | SEK 53.80 | 97.09K |
| 2026-07-23 | SEK 53.50 | -0.93% | SEK 54.80 | SEK 54.80 | SEK 53.50 | 84.81K |
| 2026-07-22 | SEK 54.00 | -0.74% | SEK 54.10 | SEK 55.00 | SEK 54.00 | 90.72K |
| 2026-07-21 | SEK 54.40 | -0.18% | SEK 54.30 | SEK 54.60 | SEK 53.80 | 63.38K |
| 2026-07-20 | SEK 54.50 | -0.91% | SEK 54.90 | SEK 55.00 | SEK 54.20 | 62.65K |
| 2026-07-17 | SEK 55.00 | -0.90% | SEK 55.20 | SEK 55.90 | SEK 54.80 | 105.21K |
| 2026-07-16 | SEK 55.50 | -0.72% | SEK 55.70 | SEK 55.70 | SEK 55.00 | 86.29K |
| 2026-07-15 | SEK 55.90 | +0.90% | SEK 55.40 | SEK 56.00 | SEK 54.60 | 84.39K |
| 2026-07-14 | SEK 55.40 | -0.89% | SEK 55.60 | SEK 56.00 | SEK 55.10 | 78.73K |
| 2026-07-13 | SEK 55.90 | +0.54% | SEK 55.50 | SEK 56.10 | SEK 54.90 | 107.86K |
| 2026-07-10 | SEK 55.60 | -0.54% | SEK 55.50 | SEK 56.30 | SEK 55.40 | 99.76K |
| 2026-07-09 | SEK 55.90 | +0.36% | SEK 55.50 | SEK 56.00 | SEK 55.10 | 94.48K |
| 2026-07-08 | SEK 55.70 | -1.24% | SEK 56.20 | SEK 56.30 | SEK 54.90 | 100.46K |
| 2026-07-07 | SEK 56.40 | 0.00% | SEK 56.10 | SEK 57.20 | SEK 56.10 | 93.03K |
| 2026-07-06 | SEK 56.40 | +0.53% | SEK 56.20 | SEK 57.60 | SEK 55.50 | 112.62K |
| 2026-07-03 | SEK 56.10 | +1.45% | SEK 54.40 | SEK 56.30 | SEK 54.40 | 162.92K |
| 2026-07-02 | SEK 55.30 | +1.65% | SEK 54.30 | SEK 55.40 | SEK 54.10 | 267.19K |
| 2026-07-01 | SEK 54.40 | +0.74% | SEK 54.00 | SEK 54.60 | SEK 53.50 | 110.31K |
| 2026-06-30 | SEK 54.00 | -0.37% | SEK 54.20 | SEK 54.60 | SEK 53.70 | 118.32K |
| 2026-06-29 | SEK 54.20 | -1.45% | SEK 55.00 | SEK 55.40 | SEK 54.10 | 116.99K |
| 2026-06-26 | SEK 55.00 | +0.36% | SEK 54.60 | SEK 55.20 | SEK 53.70 | 128.46K |
| 2026-06-25 | SEK 54.80 | -0.18% | SEK 54.80 | SEK 55.60 | SEK 53.80 | 288.07K |
| 2026-06-24 | SEK 54.90 | 0.00% | SEK 54.90 | SEK 55.50 | SEK 54.20 | 168.30K |
| 2026-06-23 | SEK 54.90 | -1.44% | SEK 55.70 | SEK 56.00 | SEK 54.90 | 146.03K |
| 2026-06-22 | SEK 55.70 | -3.13% | SEK 57.10 | SEK 57.60 | SEK 55.50 | 162.51K |
| 2026-06-18 | SEK 57.50 | +0.70% | SEK 57.70 | SEK 57.90 | SEK 56.80 | 244.58K |
| 2026-06-17 | SEK 57.10 | -1.04% | SEK 57.50 | SEK 58.80 | SEK 57.10 | 327.91K |
| 2026-06-16 | SEK 57.70 | -0.17% | SEK 58.00 | SEK 58.50 | SEK 57.70 | 144.52K |
| 2026-06-15 | SEK 57.80 | +1.05% | SEK 57.50 | SEK 59.00 | SEK 57.50 | 224.19K |
| 2026-06-12 | SEK 57.20 | -0.69% | SEK 58.20 | SEK 58.50 | SEK 56.80 | 130.23K |
| 2026-06-11 | SEK 57.60 | +0.88% | SEK 56.50 | SEK 58.10 | SEK 56.10 | 531.46K |
| 2026-06-10 | SEK 57.10 | +1.06% | SEK 56.40 | SEK 57.50 | SEK 56.40 | 234.03K |
| 2026-06-09 | SEK 56.50 | +2.91% | SEK 54.60 | SEK 57.20 | SEK 54.60 | 162.82K |
| 2026-06-08 | SEK 54.90 | -0.90% | SEK 54.70 | SEK 55.10 | SEK 54.10 | 147.36K |
| 2026-06-05 | SEK 55.40 | 0.00% | SEK 55.30 | SEK 56.40 | SEK 55.30 | 439.26K |
| 2026-06-04 | SEK 55.40 | +0.73% | SEK 54.70 | SEK 55.90 | SEK 54.70 | 320.97K |
| 2026-06-03 | SEK 55.00 | +0.18% | SEK 54.70 | SEK 55.30 | SEK 54.00 | 265.58K |
| 2026-06-02 | SEK 54.90 | -0.72% | SEK 57.00 | SEK 57.00 | SEK 54.70 | 597.60K |
| 2026-06-01 | SEK 55.30 | -0.72% | SEK 55.10 | SEK 57.70 | SEK 55.00 | 422.33K |
| 2026-05-29 | SEK 55.70 | +3.15% | SEK 54.20 | SEK 56.70 | SEK 53.70 | 496.01K |
| 2026-05-28 | SEK 54.00 | -0.92% | SEK 54.60 | SEK 54.80 | SEK 53.80 | 299.56K |