Nasdaq Stockholm · SYNT · stock
SyntheticMR AB (publ) (SYNT) stock price history
Every Nasdaq Stockholm trading session of SyntheticMR AB (publ) from Oct 18, 2013 to Sep 28, 2026: 3,249 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.
SYNT adjusted close, 2013 to 2026
- SEK 81.00
- All time high, 2021
- SEK 2.66
- 52 week high, SEK 0.4260 low
- 3,249
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
SYNT key facts
- SyntheticMR AB (publ) (SYNT) closed at SEK 0.6000 on Sep 28, 2026 on Nasdaq Stockholm.
- SYNT's all time high close is SEK 81.00, set on Sep 6, 2021; its all time low close is SEK 0.5440 on Aug 31, 2026.
- SYNT's 52 week range is SEK 0.4260 to SEK 2.66.
- SYNT returned -75.9% over the year to Sep 28, 2026 and -99.1% over five years.
- Over ten years SYNT returned -94%, -25.2% a year compounded.
- SYNT's deepest drawdown was -99.3% from Sep 6, 2021 to Aug 31, 2026.
- DataCedar holds 3,249 daily sessions of SYNT history from Oct 18, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SYNT price chart, 2013 to 2026
SYNT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -7.7% |
| 6 months | -34.5% |
| Year to date | -55.1% |
| 1 year | -75.9% |
| 3 years | -97.4% |
| 5 years | -99.1% |
| 10 years | -94.5% |
| Since Oct 18, 2013 | -69.9% |
| Compound annual growth, 12.9 years | -8.8% |
SYNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 81.00 on Sep 6, 2021
- All time low close
- SEK 0.5440 on Aug 31, 2026
- 52 week high
- SEK 2.66 on Sep 29, 2025
- 52 week low
- SEK 0.4260 on Jul 27, 2026
- Deepest drawdown
- -99.3% from Sep 6, 2021 to Aug 31, 2026, not yet recovered
- Best single session
- +75.0% on Nov 28, 2014
- Worst single session
- -34.9% on Jul 10, 2024
- Volatility, 1 year annualised
- 85.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2017, +123%
- Worst calendar year
- 2024, -84%
SYNT 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. 2013 starts on Oct 18, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.30 | SEK 1.58 | SEK 0.4260 | SEK 0.6000 | -55.1% | 17.8M | 186 |
| 2025 | SEK 4.07 | SEK 5.90 | SEK 1.12 | SEK 1.34 | -69.0% | 17.7M | 249 |
| 2024 | SEK 26.90 | SEK 31.80 | SEK 3.90 | SEK 4.30 | -83.8% | 8.2M | 251 |
| 2023 | SEK 34.00 | SEK 36.40 | SEK 17.30 | SEK 26.60 | -21.8% | 2.8M | 251 |
| 2022 | SEK 62.00 | SEK 69.60 | SEK 22.40 | SEK 34.00 | -45.2% | 3.5M | 253 |
| 2021 | SEK 34.20 | SEK 84.00 | SEK 31.10 | SEK 62.00 | +81.3% | 6.1M | 253 |
| 2020 | SEK 22.11 | SEK 38.50 | SEK 11.65 | SEK 34.20 | +54.0% | 7.9M | 252 |
| 2019 | SEK 28.66 | SEK 37.68 | SEK 17.03 | SEK 22.21 | -22.5% | 9.4M | 247 |
| 2018 | SEK 27.62 | SEK 40.86 | SEK 25.88 | SEK 28.66 | +3.8% | 8.3M | 252 |
| 2017 | SEK 12.69 | SEK 36.99 | SEK 12.32 | SEK 27.62 | +122.8% | 23.7M | 253 |
| 2016 | SEK 9.62 | SEK 13.41 | SEK 7.34 | SEK 12.40 | +25.0% | 4.3M | 253 |
| 2015 | SEK 5.55 | SEK 9.92 | SEK 4.61 | SEK 9.92 | +68.1% | 2.1M | 251 |
| 2014 | SEK 3.73 | SEK 8.83 | SEK 2.37 | SEK 5.90 | +58.0% | 4.3M | 249 |
| 2013 | SEK 1.59 | SEK 5.18 | SEK 1.59 | SEK 3.73 | n/a | 2.1M | 49 |
SYNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.6000 | +10.3% |
| August 2026 | SEK 0.5440 | -13.7% |
| July 2026 | SEK 0.6300 | +1.6% |
| June 2026 | SEK 0.6200 | -26.2% |
| May 2026 | SEK 0.8400 | -21.5% |
| April 2026 | SEK 1.07 | +24.1% |
| March 2026 | SEK 0.8620 | -12.9% |
| February 2026 | SEK 0.9900 | -13.5% |
| January 2026 | SEK 1.14 | -14.2% |
| December 2025 | SEK 1.34 | -13.9% |
| November 2025 | SEK 1.55 | -34.6% |
| October 2025 | SEK 2.37 | -3.3% |
About the SYNT data
Daily bars. 3,249 sessions from Oct 18, 2013 to Sep 28, 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 Sep 28, 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 18, 2013, 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/SYNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SYNT share price history
