SyntheticMR AB (SYNTH)

SYNTH
🏛️ Suède →
2.53
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 4.25 4.47 3.90 4.30 0.3M
2024-12-27 4.17 4.40 4.00 4.23 0.1M
2024-12-23 4.30 4.50 4.08 4.50 0.1M
2024-12-20 4.55 4.55 4.21 4.47 0.0M
2024-12-19 4.19 4.76 4.19 4.55 0.2M
2024-12-18 4.31 4.45 4.09 4.25 0.3M
2024-12-17 4.71 4.71 4.05 4.27 0.2M
2024-12-16 4.84 4.84 4.71 4.71 0.0M
2024-12-13 4.70 4.84 4.62 4.80 0.0M
2024-12-12 4.73 4.99 4.69 4.80 0.1M
2024-12-11 4.90 4.90 4.66 4.73 0.0M
2024-12-10 4.80 4.88 4.61 4.75 0.2M
2024-12-09 4.75 4.99 4.71 4.80 0.3M
2024-12-06 4.52 4.61 4.39 4.61 0.1M
2024-12-05 4.57 4.57 4.29 4.39 0.0M
2024-12-04 4.14 4.71 4.14 4.52 0.1M
2024-12-03 4.42 4.45 4.14 4.14 0.3M
2024-12-02 4.90 4.97 4.27 4.42 0.3M
2024-11-29 5.67 5.67 4.44 4.75 0.3M
2024-11-28 6.20 6.23 5.82 5.97 0.1M
2024-11-27 6.14 6.44 6.01 6.01 0.1M
2024-11-26 6.59 6.59 6.12 6.31 0.0M
2024-11-25 6.59 7.06 6.12 6.42 0.0M
2024-11-22 6.57 6.74 6.40 6.59 0.1M
2024-11-21 7.67 7.80 6.50 6.54 0.2M
2024-11-20 7.82 8.06 7.35 7.53 0.1M
2024-11-19 8.46 8.46 7.25 7.53 0.1M
2024-11-18 10.36 10.36 8.02 8.06 0.2M
2024-11-15 11.44 12.15 11.07 12.15 0.0M
2024-11-14 11.30 11.30 10.97 10.97 0.0M
2024-11-13 11.21 11.21 10.55 11.02 0.0M
2024-11-12 10.36 11.21 9.89 11.21 0.0M
2024-11-11 10.36 10.45 10.08 10.45 0.0M
2024-11-08 10.59 10.83 10.12 10.22 0.0M
2024-11-07 10.64 11.02 10.59 10.59 0.0M
2024-11-06 10.92 10.92 9.94 10.31 0.0M
2024-11-05 11.21 11.21 10.74 11.16 0.0M
2024-11-04 10.50 10.78 10.03 10.78 0.0M
2024-11-01 10.64 11.30 10.64 10.74 0.0M
2024-10-31 11.25 11.25 10.64 11.02 0.0M
2024-10-30 11.30 11.30 10.83 11.02 0.1M
2024-10-29 12.20 12.20 10.83 11.07 0.0M
2024-10-28 11.21 11.72 11.11 11.44 0.0M
2024-10-25 11.49 11.54 11.21 11.54 0.0M
2024-10-24 12.05 12.05 11.30 11.30 0.0M
2024-10-23 11.72 11.72 11.40 11.49 0.0M
2024-10-22 11.35 12.24 11.35 11.77 0.0M
2024-10-21 12.24 12.24 11.63 11.63 0.0M
2024-10-18 11.72 12.24 11.72 12.20 0.0M
2024-10-17 11.35 11.72 11.16 11.72 0.0M
2024-10-16 11.58 12.20 11.35 11.35 0.0M
2024-10-15 12.48 12.48 11.54 11.58 0.0M
2024-10-14 11.54 12.48 11.11 12.05 0.0M
2024-10-11 12.01 12.01 11.54 11.54 0.0M
2024-10-10 11.68 11.68 11.30 11.54 0.0M
2024-10-09 11.63 11.82 11.35 11.68 0.0M
2024-10-08 12.43 12.43 11.77 11.96 0.0M
2024-10-07 12.43 12.43 11.82 11.82 0.0M
2024-10-04 11.87 12.43 11.77 12.43 0.0M
2024-10-03 12.24 12.24 11.87 12.24 0.0M
2024-10-02 11.68 12.24 11.68 12.24 0.0M
2024-10-01 12.05 12.20 11.68 12.20 0.0M
2024-09-30 12.48 12.48 11.63 12.10 0.0M
2024-09-27 12.95 12.95 12.15 12.34 0.0M
2024-09-26 13.04 13.18 12.01 12.95 0.0M
2024-09-25 12.43 13.23 12.38 13.04 0.0M
2024-09-24 12.10 12.43 11.82 11.96 0.0M
2024-09-23 11.07 11.72 11.07 11.40 0.0M
2024-09-20 11.30 11.30 10.83 11.30 0.0M
2024-09-19 11.77 11.77 11.35 11.44 0.0M
2024-09-18 11.30 11.30 11.21 11.21 0.0M
2024-09-17 11.16 11.30 10.97 11.30 0.0M
2024-09-16 11.30 11.30 10.64 11.21 0.0M
2024-09-13 11.77 11.77 11.30 11.30 0.0M
2024-09-12 11.82 11.87 11.54 11.58 0.1M
2024-09-11 11.21 11.49 11.21 11.30 0.0M
2024-09-10 11.30 11.91 10.50 11.21 0.0M
2024-09-09 11.16 12.20 10.88 11.30 0.1M
2024-09-06 11.07 11.21 10.55 10.88 0.0M
2024-09-05 10.83 11.30 10.83 10.83 0.1M
2024-09-04 10.64 12.57 10.64 10.83 0.0M
2024-09-03 11.87 11.87 10.74 10.92 0.1M
2024-09-02 12.71 12.90 11.87 11.87 0.0M
2024-08-30 13.00 13.18 12.53 12.71 0.0M
2024-08-29 12.86 13.14 12.71 13.00 0.0M
2024-08-28 14.08 14.08 12.86 13.00 0.0M
2024-08-27 12.29 13.66 12.29 13.42 0.1M
2024-08-26 14.13 14.13 12.29 12.29 0.0M
2024-08-23 13.18 13.18 12.76 12.76 0.0M
2024-08-22 13.18 14.46 13.18 13.18 0.0M
2024-08-21 13.47 13.66 13.18 13.47 0.0M
2024-08-20 14.50 14.50 13.18 13.47 0.0M
2024-08-19 13.84 14.27 13.84 14.27 0.0M
2024-08-16 13.18 14.13 13.18 13.75 0.0M
2024-08-15 12.43 13.66 12.43 13.66 0.0M
2024-08-14 13.09 13.70 12.43 12.43 0.0M
2024-08-13 13.18 13.42 12.05 12.95 0.0M
2024-08-12 13.42 14.08 13.09 13.18 0.0M
2024-08-09 14.08 14.36 13.91 14.17 0.0M
2024-08-08 13.23 14.13 13.23 14.08 0.0M
2024-08-07 14.03 14.13 13.70 13.70 0.0M
2024-08-06 14.13 14.13 13.70 14.03 0.0M
2024-08-05 14.31 14.31 13.28 13.70 0.0M
2024-08-02 14.79 14.79 14.03 14.31 0.0M
2024-08-01 14.83 15.07 14.60 14.74 0.0M
2024-07-31 15.02 15.35 14.88 15.07 0.0M
2024-07-30 15.02 15.26 15.02 15.12 0.0M
2024-07-29 15.02 15.02 14.60 15.02 0.0M
2024-07-26 14.03 15.54 14.03 15.07 0.0M
2024-07-25 14.69 14.69 13.99 14.64 0.0M
2024-07-24 15.49 15.49 14.74 14.74 0.0M
2024-07-23 15.26 15.92 15.07 15.49 0.0M
2024-07-22 15.40 15.44 15.40 15.44 0.0M
2024-07-19 15.96 15.96 15.40 15.40 0.0M
2024-07-18 16.01 16.20 15.82 15.96 0.0M
2024-07-17 16.20 16.57 16.01 16.01 0.0M
2024-07-16 16.10 16.95 15.82 16.01 0.0M
2024-07-15 16.72 17.80 16.10 16.86 0.1M
2024-07-12 15.63 16.95 15.63 16.72 0.1M
2024-07-11 17.33 17.33 14.31 15.63 0.3M
2024-07-10 17.89 18.65 16.01 16.48 0.4M
2024-07-09 25.43 25.43 24.67 25.33 0.0M
2024-07-08 25.43 25.43 24.77 25.43 0.0M
2024-07-05 25.43 25.80 25.05 25.43 0.0M
2024-07-04 25.99 25.99 24.67 25.43 0.0M
2024-07-03 26.75 26.75 25.52 25.71 0.0M
2024-07-02 25.43 27.31 24.58 26.09 0.0M
2024-07-01 26.84 27.03 25.52 26.18 0.0M
2024-06-28 25.43 26.84 25.14 26.84 0.0M
2024-06-27 26.09 26.09 25.33 25.43 0.0M
2024-06-26 25.05 27.50 25.05 25.90 0.0M
2024-06-25 26.46 26.46 25.24 25.43 0.0M
2024-06-24 24.49 26.46 24.49 26.09 0.0M
2024-06-20 27.40 27.40 25.90 26.46 0.0M
2024-06-19 26.46 26.84 26.09 26.56 0.0M
2024-06-18 26.37 27.78 25.99 26.46 0.0M
2024-06-17 26.75 27.22 25.99 26.75 0.0M
2024-06-14 26.75 27.31 25.62 26.75 0.0M
2024-06-13 26.75 27.22 25.80 26.65 0.0M
2024-06-12 26.93 26.93 26.27 26.75 0.0M
2024-06-11 27.22 27.31 26.18 26.27 0.0M
2024-06-10 27.31 27.78 26.84 27.03 0.0M
2024-06-07 28.06 28.25 26.84 27.31 0.0M
2024-06-05 27.69 27.69 26.46 27.31 0.1M
2024-06-04 26.56 26.56 25.52 26.27 0.0M
2024-06-03 26.65 27.12 26.46 26.56 0.0M
2024-05-31 25.71 26.84 25.71 26.65 0.0M
2024-05-30 24.67 25.80 24.49 25.80 0.0M
2024-05-29 25.43 25.43 24.49 25.33 0.0M
2024-05-28 25.52 26.27 25.24 25.62 0.0M
2024-05-27 25.80 26.65 25.52 25.52 0.1M
2024-05-24 26.56 26.56 25.52 26.09 0.0M
2024-05-23 25.43 26.46 25.43 26.46 0.0M
2024-05-22 26.09 26.09 25.43 25.99 0.0M
2024-05-21 26.93 26.93 25.43 26.09 0.0M
2024-05-20 26.93 26.93 25.99 26.56 0.0M
2024-05-17 26.37 26.37 25.80 26.37 0.0M
2024-05-16 26.84 27.03 26.18 26.37 0.0M
2024-05-15 26.84 26.84 25.71 26.84 0.0M
2024-05-14 26.84 26.84 25.90 26.84 0.0M
2024-05-13 27.40 27.40 25.62 26.37 0.0M
2024-05-10 27.59 27.59 25.71 27.40 0.0M
2024-05-08 28.25 28.25 25.62 26.84 0.0M
2024-05-07 28.16 28.16 26.46 27.40 0.0M
2024-05-06 26.27 26.84 26.27 26.84 0.0M
2024-05-03 25.80 27.40 25.80 26.37 0.0M
2024-05-02 25.24 25.80 25.24 25.80 0.0M
2024-04-30 26.27 26.27 24.96 25.80 0.0M
2024-04-29 26.84 26.84 25.33 26.37 0.1M
2024-04-26 25.71 26.84 24.86 26.84 0.0M
2024-04-25 26.65 26.75 24.77 26.56 0.0M
2024-04-24 27.31 27.59 26.09 26.84 0.0M
2024-04-23 27.69 27.69 26.75 27.31 0.0M
2024-04-22 27.69 28.06 26.75 27.40 0.0M
2024-04-19 28.25 29.19 27.40 28.06 0.0M
2024-04-18 29.38 29.38 27.97 28.25 0.0M
2024-04-17 29.10 29.95 27.40 28.63 0.0M
2024-04-16 28.16 29.19 27.31 28.06 0.0M
2024-04-15 26.37 28.25 26.27 27.31 0.1M
2024-04-12 25.71 26.27 25.33 25.33 0.0M
2024-04-11 25.24 25.62 25.14 25.24 0.0M
2024-04-10 25.99 25.99 24.30 25.43 0.0M
2024-04-09 26.09 28.06 24.49 25.62 0.0M
2024-04-08 24.96 26.18 23.83 26.09 0.0M
2024-04-05 22.23 25.24 21.75 24.49 0.0M
2024-04-04 23.54 23.92 22.13 22.23 0.0M
2024-04-03 23.26 24.01 23.07 23.54 0.1M
2024-04-02 24.49 24.49 23.54 23.54 0.0M
2024-03-28 24.49 24.49 23.73 24.49 0.0M
2024-03-27 23.54 25.24 22.60 24.49 0.1M
2024-03-26 22.88 23.54 22.60 23.54 0.0M
2024-03-25 22.60 23.83 22.60 23.54 0.0M
2024-03-22 23.73 23.83 22.98 23.64 0.0M
2024-03-21 23.54 23.83 22.98 23.73 0.0M
2024-03-20 23.54 23.54 22.70 23.54 0.0M
2024-03-19 23.26 23.54 22.79 23.54 0.0M
2024-03-18 23.73 23.73 22.70 23.26 0.0M
2024-03-15 23.54 23.83 22.88 23.83 0.0M
2024-03-14 23.45 23.73 23.17 23.54 0.0M
2024-03-13 23.36 24.20 23.36 23.54 0.0M
2024-03-12 23.45 24.20 23.36 23.36 0.0M
2024-03-11 22.98 23.54 22.98 22.98 0.0M
2024-03-08 23.17 23.17 23.07 23.07 0.0M
2024-03-07 24.30 24.30 22.88 23.54 0.1M
2024-03-06 26.27 26.27 24.49 24.77 0.0M
2024-03-05 25.52 26.37 25.05 25.24 0.0M
2024-03-04 25.71 26.27 25.14 25.52 0.0M
2024-03-01 24.67 26.37 24.49 25.24 0.1M
2024-02-29 23.73 24.96 23.73 24.67 0.0M
2024-02-28 24.96 24.96 22.88 23.73 0.0M
2024-02-27 23.73 24.77 22.98 24.49 0.0M
2024-02-26 23.73 24.77 23.64 24.49 0.0M
2024-02-23 26.37 26.37 22.88 25.24 0.0M
2024-02-22 24.11 25.05 23.17 25.05 0.0M
2024-02-21 25.24 25.24 22.60 24.11 0.0M
2024-02-20 26.18 26.37 23.73 24.77 0.1M
2024-02-19 22.13 22.41 21.38 22.04 0.0M
2024-02-16 22.51 22.98 22.13 22.88 0.0M
2024-02-15 21.57 22.60 20.81 22.60 0.0M
2024-02-14 22.79 23.54 22.60 23.07 0.0M
2024-02-13 24.58 24.58 22.60 23.54 0.0M
2024-02-12 23.73 25.43 23.73 24.77 0.0M
2024-02-09 25.14 25.14 23.83 24.49 0.0M
2024-02-08 25.90 25.90 24.49 25.14 0.0M
2024-02-07 25.90 25.90 24.11 25.43 0.0M
2024-02-06 24.20 25.90 23.83 25.90 0.0M
2024-02-05 26.09 26.09 24.11 25.80 0.0M
2024-02-02 25.90 26.18 24.11 26.09 0.0M
2024-02-01 25.71 25.71 23.17 24.01 0.0M
2024-01-31 25.80 26.09 25.80 26.09 0.0M
2024-01-30 25.43 25.90 25.43 25.80 0.0M
2024-01-29 25.43 26.56 25.24 25.90 0.0M
2024-01-26 25.90 26.56 25.43 25.43 0.0M
2024-01-25 26.37 29.85 25.80 25.90 0.0M
2024-01-24 26.37 29.29 25.33 26.37 0.0M
2024-01-23 26.27 26.56 25.62 26.37 0.0M
2024-01-22 24.49 25.71 24.49 25.52 0.0M
2024-01-19 26.18 26.93 25.43 25.52 0.0M
2024-01-18 25.14 27.12 25.14 25.99 0.0M
2024-01-17 25.99 25.99 23.54 24.49 0.0M
2024-01-16 24.86 26.27 24.58 25.99 0.0M
2024-01-15 25.24 25.33 24.86 24.86 0.0M
2024-01-12 25.99 26.56 25.33 25.33 0.0M
2024-01-11 27.88 27.88 25.90 25.99 0.0M
2024-01-10 24.96 28.25 24.96 26.37 0.0M
2024-01-09 25.43 26.27 24.67 25.43 0.0M
2024-01-08 25.14 25.52 24.30 25.43 0.0M
2024-01-05 25.14 25.14 24.58 25.14 0.0M
2024-01-04 25.43 26.75 25.33 25.62 0.0M
2024-01-03 25.90 25.90 24.01 25.71 0.0M
2024-01-02 25.33 26.18 25.24 25.52 0.0M