Australia markets closed

Syncro Group AB ser. B (SYNC-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.0168+0.0010 (+6.33%)
As of 01:39PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20240.01580.01700.01520.01680.016818,267,251
19 June 20240.01520.01880.01180.01580.015897,867,326
18 June 20240.01800.01960.01520.01760.017653,642,729
17 June 20240.01680.01800.01420.01800.018036,180,993
14 June 20240.01700.01720.01600.01680.01689,963,342
13 June 20240.01600.01880.01560.01640.016453,854,838
12 June 20240.01340.01700.01340.01600.016031,964,201
11 June 20240.01580.01580.01180.01340.013452,302,581
10 June 20240.01500.01580.01300.01500.015031,505,897
07 June 20240.01600.01700.01500.01580.015832,500,975
05 June 20240.01500.01700.01400.01600.016020,149,333
04 June 20240.01380.01480.01360.01480.014823,576,525
03 June 20240.01440.01500.01300.01400.014021,550,616
31 May 20240.01300.01440.01180.01440.014439,911,468
30 May 20240.01300.01380.01120.01300.013053,829,316
29 May 20240.01560.01580.01380.01500.015025,394,165
28 May 20240.01540.01640.01400.01520.015221,635,502
27 May 20240.01400.01580.01400.01540.015414,019,361
24 May 20240.01520.01520.01400.01480.014815,773,416
23 May 20240.01560.01600.01440.01520.015223,002,728
22 May 20240.01660.01660.01500.01560.015616,849,469
21 May 20240.01640.01700.01540.01660.016614,395,206
20 May 20240.01580.01820.01440.01680.016835,077,728
17 May 20240.01700.01740.01500.01580.015877,436,276
16 May 20240.02400.02580.01840.01860.018661,542,735
15 May 20240.02460.02680.02360.02380.023865,089,222
14 May 20240.02060.02960.01960.02280.0228146,377,650
13 May 20240.02000.02060.01840.01960.019641,478,525
10 May 20240.01740.01900.01600.01800.018024,354,517
08 May 20240.01460.01860.01440.01660.016641,944,981
07 May 20240.01600.01680.01420.01500.015038,432,865
06 May 20240.01480.01640.01440.01580.015828,567,131
03 May 20240.01500.01500.01360.01460.014638,803,729
02 May 20240.01480.01640.01420.01500.015030,712,287
30 Apr 20240.01680.01680.01460.01560.015631,352,153
29 Apr 20240.01900.01980.01600.01660.016636,612,768
26 Apr 20240.01540.01940.01460.01860.0186115,687,378
25 Apr 20240.01540.01660.01300.01540.0154105,340,037
24 Apr 20240.01980.02000.01420.01520.0152179,021,618
23 Apr 20240.02200.02440.01960.01960.019635,078,658
22 Apr 20240.02240.02580.01900.02140.021481,685,040
19 Apr 20240.02300.02760.02080.02180.0218148,711,224
18 Apr 20240.03800.03800.00940.02020.0202477,337,348
17 Apr 20240.04200.04220.03840.03840.0384325,934
16 Apr 20240.03840.04360.03660.04220.04222,246,517
15 Apr 20240.04500.04500.03020.04380.0438525,637
12 Apr 20240.04660.04700.04520.04520.04521,149,254
11 Apr 20240.04620.04940.04620.04660.046675,900
10 Apr 20240.04800.04960.04560.04960.0496695,116
09 Apr 20240.04780.05200.04560.05020.0502810,782
08 Apr 20240.05000.05260.05000.05060.0506318,226
05 Apr 20240.05040.05360.05000.05300.053027,448
04 Apr 20240.05600.05600.04520.05040.0504345,812
03 Apr 20240.04560.05100.04560.05100.0510498,823
02 Apr 20240.05460.05760.04500.04800.04801,280,025
28 Mar 20240.05000.05460.05000.05460.0546386,341
27 Mar 20240.05000.05460.04800.04920.0492330,320
26 Mar 20240.05000.05560.05000.05060.0506552,560
25 Mar 20240.05780.05780.05060.05100.05101,808,352
22 Mar 20240.05020.05840.05000.05800.05801,365,339
21 Mar 20240.05000.05400.05000.05200.0520628,314
20 Mar 20240.05260.05440.05000.05440.0544226,087
19 Mar 20240.05620.05620.05260.05480.05481,072,223
18 Mar 20240.05900.05980.05280.05640.05641,760,522
15 Mar 20240.05980.06000.05460.05920.0592429,576
14 Mar 20240.05980.05980.05180.05980.05981,857,117
13 Mar 20240.06040.06260.05160.05980.05985,625,277
12 Mar 20240.05840.06660.05260.06040.06042,347,550
11 Mar 20240.05060.05840.05060.05840.05841,004,986
08 Mar 20240.05380.05400.05020.05060.05061,090,028
07 Mar 20240.05400.05680.05280.05400.0540367,864
06 Mar 20240.05500.05700.05260.05400.0540283,377
05 Mar 20240.05700.05700.05460.05460.0546949,769
04 Mar 20240.05580.05860.05180.05600.05601,603,228
01 Mar 20240.05980.05980.04720.05580.05582,061,401
29 Feb 20240.05880.05900.05000.05900.0590631,448
28 Feb 20240.05400.05900.04760.05900.05901,591,038
27 Feb 20240.04700.05200.04400.05200.05203,606,519
26 Feb 20240.05100.05100.04380.04500.04501,464,968
23 Feb 20240.04620.04960.04620.04920.0492300,472
22 Feb 20240.05060.05500.04620.04620.04622,190,541
21 Feb 20240.05100.05100.04300.04880.0488390,250
20 Feb 20240.04520.04960.04160.04900.0490505,686
19 Feb 20240.04780.05040.04500.04600.04601,114,869
16 Feb 20240.04800.04800.04240.04500.0450165,518
15 Feb 20240.04400.04960.04140.04840.0484347,354
14 Feb 20240.04400.04880.04400.04880.0488384,576
13 Feb 20240.04800.05080.04500.04860.04861,450,088
12 Feb 20240.04800.05100.04220.05100.0510991,621
09 Feb 20240.04720.04900.04300.04900.0490335,058
08 Feb 20240.05000.05080.04540.04900.04901,120,327
07 Feb 20240.05000.05100.04100.05100.051074,160
06 Feb 20240.05000.05380.05000.05000.0500540,760
05 Feb 20240.05020.05580.05000.05000.050080,989
02 Feb 20240.05680.05680.05000.05000.0500348,526
01 Feb 20240.05300.05300.05300.05300.0530-
31 Jan 20240.05200.05300.04900.05300.0530535,684
30 Jan 20240.05400.05600.05300.05300.0530340,952
29 Jan 20240.05400.05800.05400.05400.0540443,254
26 Jan 20240.05400.05500.05000.05400.054031,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...