Nasdaq Stockholm · SYNSAM · stock
Synsam AB (publ) (SYNSAM) stock price history
Every Nasdaq Stockholm trading session of Synsam AB (publ) from Oct 29, 2021 to Nov 13, 2026: 1,263 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SYNSAM adjusted close, 2021 to 2026
- SEK 67.96
- All time high, 2026
- SEK 70.00
- 52 week high, SEK 49.80 low
- 1,263
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SYNSAM key facts
- Synsam AB (publ) (SYNSAM) closed at SEK 62.70 on Nov 13, 2026 on Nasdaq Stockholm.
- SYNSAM's all time high close is SEK 67.96, set on Feb 23, 2026; its all time low close is SEK 30.11 on Oct 26, 2023.
- SYNSAM's 52 week range is SEK 49.80 to SEK 70.00.
- SYNSAM returned +3.3% over the year to Nov 13, 2026 and +20.4% over five years.
- Since Oct 29, 2021 SYNSAM returned +38%, +6.6% a year compounded.
- SYNSAM's deepest drawdown was -53.8% from Dec 29, 2021 to Oct 26, 2023.
- DataCedar holds 1,263 daily sessions of SYNSAM history from Oct 29, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SYNSAM price chart, 2021 to 2026
SYNSAM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.2% |
| 3 months | +14.2% |
| 6 months | +17.6% |
| Year to date | -4.3% |
| 1 year | +3.3% |
| 3 years | +79.5% |
| 5 years | +20.4% |
| 10 years | n/a |
| Since Oct 29, 2021 | +37.8% |
| Compound annual growth, 5.0 years | +6.6% |
SYNSAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 67.96 on Feb 23, 2026
- All time low close
- SEK 30.11 on Oct 26, 2023
- 52 week high
- SEK 70.00 on Feb 24, 2026
- 52 week low
- SEK 49.80 on Oct 8, 2026
- Deepest drawdown
- -53.8% from Dec 29, 2021 to Oct 26, 2023, recovered Dec 29, 2025
- Best single session
- +18.9% on Nov 30, 2021
- Worst single session
- -19.1% on Nov 16, 2022
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +58%
- Worst calendar year
- 2022, -47%
SYNSAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 29, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 66.02 | SEK 70.00 | SEK 49.80 | SEK 62.70 | -4.3% | 50.2M | 215 |
| 2025 | SEK 41.63 | SEK 66.02 | SEK 37.48 | SEK 65.54 | +57.6% | 66.8M | 249 |
| 2024 | SEK 41.29 | SEK 54.89 | SEK 35.24 | SEK 41.59 | +0.7% | 35.4M | 251 |
| 2023 | SEK 34.24 | SEK 45.08 | SEK 29.12 | SEK 41.29 | +20.8% | 24.2M | 251 |
| 2022 | SEK 64.88 | SEK 65.55 | SEK 33.41 | SEK 34.17 | -47.3% | 28M | 253 |
| 2021 | SEK 43.39 | SEK 66.73 | SEK 43.30 | SEK 64.88 | n/a | 21.3M | 44 |
SYNSAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 62.70 | +12.8% |
| October 2026 | SEK 55.60 | +7.3% |
| September 2026 | SEK 51.80 | -11.9% |
| August 2026 | SEK 58.80 | +3.9% |
| July 2026 | SEK 56.60 | +4.8% |
| June 2026 | SEK 54.00 | -3.1% |
| May 2026 | SEK 55.70 | -1.6% |
| April 2026 | SEK 56.60 | -15.1% |
| March 2026 | SEK 66.70 | -0.4% |
| February 2026 | SEK 66.99 | +5.3% |
| January 2026 | SEK 63.60 | -3.0% |
| December 2025 | SEK 65.54 | +2.6% |
About the SYNSAM data
Daily bars. 1,263 sessions from Oct 29, 2021 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ASYNSAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SYNSAM share price history
