Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,135.95 -1,273.73 (-1.78%) CMC Crypto 200
1,528.40 +39.86 (+2.68%)
SyntheticMR AB (SYNT.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:08PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 28.60 | 28.60 | 27.00 | 27.70 | 27.70 | 22,417 |
| 20 May 2024 | 28.60 | 28.60 | 27.60 | 28.20 | 28.20 | 11,441 |
| 17 May 2024 | 28.00 | 28.00 | 27.40 | 28.00 | 28.00 | 38,657 |
| 16 May 2024 | 28.50 | 28.70 | 27.80 | 28.00 | 28.00 | 5,502 |
| 15 May 2024 | 28.50 | 28.50 | 27.30 | 28.50 | 28.50 | 15,442 |
| 14 May 2024 | 28.50 | 28.50 | 27.50 | 28.50 | 28.50 | 14,110 |
| 13 May 2024 | 29.10 | 29.10 | 27.20 | 28.00 | 28.00 | 4,962 |
| 10 May 2024 | 29.30 | 29.30 | 27.30 | 29.10 | 29.10 | 1,100 |
| 08 May 2024 | 30.00 | 30.00 | 27.20 | 28.50 | 28.50 | 25,276 |
| 07 May 2024 | 29.90 | 29.90 | 28.10 | 29.10 | 29.10 | 3,589 |
| 06 May 2024 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | 638 |
| 03 May 2024 | 27.40 | 29.10 | 27.40 | 28.00 | 28.00 | 6,503 |
| 02 May 2024 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 825 |
| 30 Apr 2024 | 27.90 | 27.90 | 26.50 | 27.40 | 27.40 | 10,733 |
| 29 Apr 2024 | 28.50 | 28.50 | 26.90 | 28.00 | 28.00 | 63,857 |
| 26 Apr 2024 | 27.30 | 28.50 | 26.40 | 28.50 | 28.50 | 33,763 |
| 25 Apr 2024 | 28.30 | 28.40 | 26.30 | 28.20 | 28.20 | 19,181 |
| 24 Apr 2024 | 29.00 | 29.30 | 27.70 | 28.50 | 28.50 | 8,267 |
| 23 Apr 2024 | 29.40 | 29.40 | 28.40 | 29.00 | 29.00 | 6,595 |
| 22 Apr 2024 | 29.40 | 29.80 | 28.40 | 29.10 | 29.10 | 11,059 |
| 19 Apr 2024 | 30.00 | 31.00 | 29.10 | 29.80 | 29.80 | 34,951 |
| 18 Apr 2024 | 31.20 | 31.20 | 29.70 | 30.00 | 30.00 | 8,954 |
| 17 Apr 2024 | 30.90 | 31.80 | 29.10 | 30.40 | 30.40 | 28,776 |
| 16 Apr 2024 | 29.90 | 31.00 | 29.00 | 29.80 | 29.80 | 19,670 |
| 15 Apr 2024 | 28.00 | 30.00 | 27.90 | 29.00 | 29.00 | 80,983 |
| 12 Apr 2024 | 27.30 | 27.90 | 26.90 | 26.90 | 26.90 | 8,650 |
| 11 Apr 2024 | 26.80 | 27.20 | 26.70 | 26.80 | 26.80 | 13,459 |
| 10 Apr 2024 | 27.60 | 27.60 | 25.80 | 27.00 | 27.00 | 7,429 |
| 09 Apr 2024 | 27.70 | 29.80 | 26.00 | 27.20 | 27.20 | 29,985 |
| 08 Apr 2024 | 26.50 | 27.80 | 25.30 | 27.70 | 27.70 | 12,725 |
| 05 Apr 2024 | 23.60 | 26.80 | 23.10 | 26.00 | 26.00 | 36,874 |
| 04 Apr 2024 | 25.00 | 25.40 | 23.50 | 23.60 | 23.60 | 28,304 |
| 03 Apr 2024 | 24.70 | 25.50 | 24.50 | 25.00 | 25.00 | 124,981 |
| 02 Apr 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 24,338 |
| 28 Mar 2024 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | 8,260 |
| 27 Mar 2024 | 25.00 | 26.80 | 24.00 | 26.00 | 26.00 | 94,465 |
| 26 Mar 2024 | 24.30 | 25.00 | 24.00 | 25.00 | 25.00 | 18,624 |
| 25 Mar 2024 | 24.00 | 25.30 | 24.00 | 25.00 | 25.00 | 11,487 |
| 22 Mar 2024 | 25.20 | 25.30 | 24.40 | 25.10 | 25.10 | 3,179 |
| 21 Mar 2024 | 25.00 | 25.30 | 24.40 | 25.20 | 25.20 | 3,017 |
| 20 Mar 2024 | 25.00 | 25.00 | 24.10 | 25.00 | 25.00 | 7,795 |
| 19 Mar 2024 | 24.70 | 25.00 | 24.20 | 25.00 | 25.00 | 4,534 |
| 18 Mar 2024 | 25.20 | 25.20 | 24.10 | 24.70 | 24.70 | 1,222 |
| 15 Mar 2024 | 25.00 | 25.30 | 24.30 | 25.30 | 25.30 | 4,013 |
| 14 Mar 2024 | 24.90 | 25.20 | 24.60 | 25.00 | 25.00 | 5,387 |
| 13 Mar 2024 | 24.80 | 25.70 | 24.80 | 25.00 | 25.00 | 8,711 |
| 12 Mar 2024 | 24.90 | 25.70 | 24.80 | 24.80 | 24.80 | 9,354 |
| 11 Mar 2024 | 24.40 | 25.00 | 24.40 | 24.40 | 24.40 | 5,883 |
| 08 Mar 2024 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | 11,800 |
| 07 Mar 2024 | 25.80 | 25.80 | 24.30 | 25.00 | 25.00 | 56,591 |
| 06 Mar 2024 | 27.90 | 27.90 | 26.00 | 26.30 | 26.30 | 13,639 |
| 05 Mar 2024 | 27.10 | 28.00 | 26.60 | 26.80 | 26.80 | 34,429 |
| 04 Mar 2024 | 27.30 | 27.90 | 26.70 | 27.10 | 27.10 | 11,606 |
| 01 Mar 2024 | 26.20 | 28.00 | 26.00 | 26.80 | 26.80 | 49,851 |
| 29 Feb 2024 | 25.20 | 26.50 | 25.20 | 26.20 | 26.20 | 9,107 |
| 28 Feb 2024 | 26.50 | 26.50 | 24.30 | 25.20 | 25.20 | 7,596 |
| 27 Feb 2024 | 25.20 | 26.30 | 24.40 | 26.00 | 26.00 | 3,887 |
| 26 Feb 2024 | 25.20 | 26.30 | 25.10 | 26.00 | 26.00 | 12,115 |
| 23 Feb 2024 | 28.00 | 28.00 | 24.30 | 26.80 | 26.80 | 20,565 |
| 22 Feb 2024 | 25.60 | 26.60 | 24.60 | 26.60 | 26.60 | 9,630 |
| 21 Feb 2024 | 26.80 | 26.80 | 24.00 | 25.60 | 25.60 | 40,895 |
| 20 Feb 2024 | 27.80 | 28.00 | 25.20 | 26.30 | 26.30 | 102,330 |
| 19 Feb 2024 | 23.50 | 23.80 | 22.70 | 23.40 | 23.40 | 13,379 |
| 16 Feb 2024 | 23.90 | 24.40 | 23.50 | 24.30 | 24.30 | 9,298 |
| 15 Feb 2024 | 22.90 | 24.00 | 22.10 | 24.00 | 24.00 | 11,754 |
| 14 Feb 2024 | 24.20 | 25.00 | 24.00 | 24.50 | 24.50 | 8,341 |
| 13 Feb 2024 | 26.10 | 26.10 | 24.00 | 25.00 | 25.00 | 13,991 |
| 12 Feb 2024 | 25.20 | 27.00 | 25.20 | 26.30 | 26.30 | 2,954 |
| 09 Feb 2024 | 26.70 | 26.70 | 25.30 | 26.00 | 26.00 | 1,951 |
| 08 Feb 2024 | 27.50 | 27.50 | 26.00 | 26.70 | 26.70 | 5,639 |
| 07 Feb 2024 | 27.50 | 27.50 | 25.60 | 27.00 | 27.00 | 1,637 |
| 06 Feb 2024 | 25.70 | 27.50 | 25.30 | 27.50 | 27.50 | 4,999 |
| 05 Feb 2024 | 27.70 | 27.70 | 25.60 | 27.40 | 27.40 | 7,475 |
| 02 Feb 2024 | 27.50 | 27.80 | 25.60 | 27.70 | 27.70 | 5,546 |
| 01 Feb 2024 | 27.30 | 27.30 | 24.60 | 25.50 | 25.50 | 3,927 |
| 31 Jan 2024 | 27.40 | 27.70 | 27.40 | 27.70 | 27.70 | 227 |
| 30 Jan 2024 | 27.00 | 27.50 | 27.00 | 27.40 | 27.40 | 1,783 |
| 29 Jan 2024 | 27.00 | 28.20 | 26.80 | 27.50 | 27.50 | 5,532 |
| 26 Jan 2024 | 27.50 | 28.20 | 27.00 | 27.00 | 27.00 | 5,196 |
| 25 Jan 2024 | 28.00 | 31.70 | 27.40 | 27.50 | 27.50 | 5,376 |
| 24 Jan 2024 | 28.00 | 31.10 | 26.90 | 28.00 | 28.00 | 8,225 |
| 23 Jan 2024 | 27.90 | 28.20 | 27.20 | 28.00 | 28.00 | 3,034 |
| 22 Jan 2024 | 26.00 | 27.30 | 26.00 | 27.10 | 27.10 | 1,041 |
| 19 Jan 2024 | 27.80 | 28.60 | 27.00 | 27.10 | 27.10 | 12,740 |
| 18 Jan 2024 | 26.70 | 28.80 | 26.70 | 27.60 | 27.60 | 8,492 |
| 17 Jan 2024 | 27.60 | 27.60 | 25.00 | 26.00 | 26.00 | 1,242 |
| 16 Jan 2024 | 26.40 | 27.90 | 26.10 | 27.60 | 27.60 | 2,818 |
| 15 Jan 2024 | 26.80 | 26.90 | 26.40 | 26.40 | 26.40 | 2,645 |
| 12 Jan 2024 | 27.60 | 28.20 | 26.90 | 26.90 | 26.90 | 8,549 |
| 11 Jan 2024 | 29.60 | 29.60 | 27.50 | 27.60 | 27.60 | 11,429 |
| 10 Jan 2024 | 26.50 | 30.00 | 26.50 | 28.00 | 28.00 | 18,072 |
| 09 Jan 2024 | 27.00 | 27.90 | 26.20 | 27.00 | 27.00 | 2,969 |
| 08 Jan 2024 | 26.70 | 27.10 | 25.80 | 27.00 | 27.00 | 5,766 |
| 05 Jan 2024 | 26.70 | 26.70 | 26.10 | 26.70 | 26.70 | 751 |
| 04 Jan 2024 | 27.00 | 28.40 | 26.90 | 27.20 | 27.20 | 8,953 |
| 03 Jan 2024 | 27.50 | 27.50 | 25.50 | 27.30 | 27.30 | 5,289 |
| 02 Jan 2024 | 26.90 | 27.80 | 26.80 | 27.10 | 27.10 | 8,764 |
| 29 Dec 2023 | 27.10 | 27.60 | 26.50 | 26.60 | 26.60 | 16,529 |
| 28 Dec 2023 | 26.30 | 27.20 | 26.30 | 27.10 | 27.10 | 3,838 |
| 27 Dec 2023 | 26.00 | 27.70 | 26.00 | 27.10 | 27.10 | 20,164 |
| *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.