UK markets open in 6 hours 12 minutes
NIKKEI 225
38,644.64 +570.66 (+1.50%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.63 +0.37 (+0.47%) GOLD FUTURES
2,354.10 +13.80 (+0.59%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,191.38 +1,151.13 (+2.35%)
Synsam AB (publ) (9FZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.4250 | 4.4400 | 4.4250 | 4.4400 | 4.4400 | 386 |
| 08 May 2024 | 4.3750 | 4.4350 | 4.2300 | 4.4350 | 4.4350 | - |
| 07 May 2024 | 4.3900 | 4.3900 | 4.1850 | 4.2250 | 4.2250 | - |
| 06 May 2024 | 4.3000 | 4.3000 | 4.1600 | 4.2250 | 4.2250 | - |
| 03 May 2024 | 4.3150 | 4.3150 | 4.1450 | 4.1450 | 4.1450 | - |
| 02 May 2024 | 4.3100 | 4.3100 | 4.1450 | 4.3000 | 4.3000 | - |
| 30 Apr 2024 | 4.2950 | 4.2950 | 4.1300 | 4.2900 | 4.2900 | - |
| 29 Apr 2024 | 4.4250 | 4.4250 | 4.0750 | 4.1250 | 4.1250 | - |
| 29 Apr 2024 | 1.8 Dividend | |||||
| 26 Apr 2024 | 4.2850 | 4.2850 | 4.1800 | 4.1950 | 2.3950 | - |
| 25 Apr 2024 | 4.5000 | 4.5000 | 4.1400 | 4.1400 | 2.3636 | - |
| 24 Apr 2024 | 4.4700 | 4.4700 | 4.3150 | 4.3800 | 2.5006 | - |
| 23 Apr 2024 | 4.3750 | 4.3750 | 4.2450 | 4.2650 | 2.4350 | - |
| 22 Apr 2024 | 4.3500 | 4.3500 | 4.2150 | 4.2300 | 2.4150 | - |
| 19 Apr 2024 | 4.4700 | 4.4700 | 4.2050 | 4.2500 | 2.4264 | - |
| 18 Apr 2024 | 4.4650 | 4.4650 | 4.3050 | 4.3050 | 2.4578 | - |
| 17 Apr 2024 | 4.5900 | 4.5900 | 4.3600 | 4.3600 | 2.4892 | - |
| 16 Apr 2024 | 4.6700 | 4.6700 | 4.4200 | 4.4450 | 2.5377 | - |
| 15 Apr 2024 | 4.6950 | 4.6950 | 4.5000 | 4.5500 | 2.5977 | - |
| 12 Apr 2024 | 4.7350 | 4.7350 | 4.5600 | 4.5600 | 2.6034 | - |
| 11 Apr 2024 | 4.7550 | 4.7550 | 4.5650 | 4.6000 | 2.6262 | - |
| 10 Apr 2024 | 4.8700 | 4.8700 | 4.6000 | 4.6000 | 2.6262 | - |
| 09 Apr 2024 | 4.8950 | 4.8950 | 4.7250 | 4.7300 | 2.7004 | - |
| 08 Apr 2024 | 4.7650 | 4.7650 | 4.5950 | 4.6650 | 2.6633 | - |
| 05 Apr 2024 | 4.8600 | 4.8600 | 4.6000 | 4.6100 | 2.6319 | - |
| 04 Apr 2024 | 4.9150 | 4.9150 | 4.7300 | 4.7300 | 2.7004 | - |
| 03 Apr 2024 | 4.9150 | 4.9150 | 4.7300 | 4.7400 | 2.7062 | - |
| 02 Apr 2024 | 4.9250 | 4.9250 | 4.7550 | 4.7550 | 2.7147 | - |
| 28 Mar 2024 | 4.9450 | 4.9450 | 4.7500 | 4.9450 | 2.8232 | - |
| 27 Mar 2024 | 4.9450 | 4.9450 | 4.7900 | 4.8350 | 2.7604 | - |
| 26 Mar 2024 | 4.9050 | 4.9050 | 4.7150 | 4.7400 | 2.7062 | - |
| 25 Mar 2024 | 4.9750 | 4.9750 | 4.7250 | 4.7650 | 2.7204 | - |
| 22 Mar 2024 | 4.9250 | 4.9250 | 4.7650 | 4.7850 | 2.7318 | - |
| 21 Mar 2024 | 4.9750 | 4.9750 | 4.7500 | 4.7500 | 2.7119 | - |
| 20 Mar 2024 | 4.8850 | 4.8850 | 4.6800 | 4.7400 | 2.7062 | - |
| 19 Mar 2024 | 4.9250 | 4.9250 | 4.7250 | 4.7250 | 2.6976 | - |
| 18 Mar 2024 | 5.0000 | 5.0000 | 4.7350 | 4.7350 | 2.7033 | - |
| 15 Mar 2024 | 4.9450 | 4.9450 | 4.7850 | 4.8350 | 2.7604 | - |
| 14 Mar 2024 | 5.0500 | 5.0500 | 4.8200 | 4.8200 | 2.7518 | - |
| 13 Mar 2024 | 5.0100 | 5.0100 | 4.8450 | 4.8850 | 2.7889 | - |
| 12 Mar 2024 | 4.8700 | 4.8700 | 4.7050 | 4.8100 | 2.7461 | - |
| 11 Mar 2024 | 4.7250 | 4.7250 | 4.6050 | 4.7000 | 2.6833 | - |
| 08 Mar 2024 | 4.8300 | 4.8300 | 4.5600 | 4.5900 | 2.6205 | - |
| 07 Mar 2024 | 4.6500 | 4.6500 | 4.4950 | 4.6500 | 2.6548 | - |
| 06 Mar 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 2.9631 | 386 |
| 05 Mar 2024 | 5.0800 | 5.0800 | 4.9050 | 4.9950 | 2.8517 | - |
| 04 Mar 2024 | 5.1400 | 5.1400 | 4.8950 | 4.8950 | 2.7946 | - |
| 01 Mar 2024 | 5.0700 | 5.0700 | 4.8400 | 4.9700 | 2.8375 | - |
| 29 Feb 2024 | 4.9150 | 4.9150 | 4.7600 | 4.8750 | 2.7832 | - |
| 28 Feb 2024 | 4.7300 | 4.7300 | 4.5850 | 4.6650 | 2.6633 | - |
| 27 Feb 2024 | 4.6400 | 4.6400 | 4.4650 | 4.5350 | 2.5891 | - |
| 26 Feb 2024 | 4.7400 | 4.7400 | 4.4650 | 4.4650 | 2.5491 | - |
| 23 Feb 2024 | 4.4350 | 4.5100 | 4.3250 | 4.5100 | 2.5748 | - |
| 22 Feb 2024 | 4.2000 | 4.2900 | 4.2000 | 4.2700 | 2.4378 | - |
| 21 Feb 2024 | 3.9350 | 4.1250 | 3.9350 | 4.0550 | 2.3151 | - |
| 20 Feb 2024 | 3.9350 | 4.0000 | 3.8000 | 4.0000 | 2.2837 | 1,750 |
| 19 Feb 2024 | 3.9350 | 3.9350 | 3.7850 | 3.8000 | 2.1695 | - |
| 16 Feb 2024 | 3.8950 | 3.8950 | 3.7900 | 3.8000 | 2.1695 | - |
| 15 Feb 2024 | 3.9100 | 3.9100 | 3.7500 | 3.7500 | 2.1409 | - |
| 14 Feb 2024 | 3.9650 | 3.9650 | 3.7800 | 3.7800 | 2.1581 | - |
| 13 Feb 2024 | 4.0150 | 4.0150 | 3.8550 | 3.8550 | 2.2009 | - |
| 12 Feb 2024 | 4.0250 | 4.0250 | 3.9050 | 3.9300 | 2.2437 | - |
| 09 Feb 2024 | 4.0250 | 4.0250 | 3.8700 | 3.8700 | 2.2095 | - |
| 08 Feb 2024 | 4.0800 | 4.0800 | 3.9200 | 3.9350 | 2.2466 | - |
| 07 Feb 2024 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 2.2152 | - |
| 06 Feb 2024 | 4.0500 | 4.0500 | 3.8450 | 3.8850 | 2.2180 | - |
| 05 Feb 2024 | 4.1500 | 4.1500 | 3.9150 | 3.9150 | 2.2351 | - |
| 02 Feb 2024 | 4.1200 | 4.1200 | 3.9800 | 4.0150 | 2.2922 | - |
| 01 Feb 2024 | 4.0600 | 4.2800 | 3.9200 | 4.2800 | 2.4435 | 300 |
| 31 Jan 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 2.1438 | - |
| 30 Jan 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 2.1438 | - |
| 29 Jan 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 2.1438 | - |
| 26 Jan 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 2.1438 | - |
| 25 Jan 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 2.1438 | - |
| 24 Jan 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 2.1438 | - |
| 23 Jan 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 2.1438 | - |
| 22 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2.1695 | - |
| 19 Jan 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 2.1952 | - |
| 18 Jan 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 2.1952 | - |
| 17 Jan 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 2.1952 | - |
| 16 Jan 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 2.2180 | - |
| 15 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.2837 | - |
| 12 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.2837 | - |
| 11 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2.2608 | - |
| 10 Jan 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 2.2351 | - |
| 09 Jan 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 2.1781 | - |
| 08 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 2.1581 | - |
| 05 Jan 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 2.2066 | - |
| 04 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2.1695 | - |
| 03 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 2.2152 | - |
| 02 Jan 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 2.2323 | - |
| 29 Dec 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 2.2380 | - |
| 28 Dec 2023 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 2.1438 | - |
| 27 Dec 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 2.1866 | - |
| 22 Dec 2023 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 2.1210 | - |
| 21 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2.1409 | - |
| 20 Dec 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 2.0953 | - |
| 19 Dec 2023 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 2.0867 | - |
| 18 Dec 2023 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 2.1381 | - |
| 15 Dec 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 2.0781 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.