SyntheticMR AB (SYNTH)

SYNTH
🏛️ Schweden →
2.53
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 25.52 25.99 24.96 25.05 0.0M
2023-12-28 24.77 25.62 24.77 25.52 0.0M
2023-12-27 24.49 26.09 24.49 25.52 0.0M
2023-12-22 22.88 24.49 22.88 24.30 0.0M
2023-12-21 22.70 23.83 22.70 23.83 0.0M
2023-12-20 23.45 23.92 22.98 23.92 0.0M
2023-12-19 23.17 23.45 22.60 23.45 0.0M
2023-12-18 22.60 23.54 22.23 23.17 0.0M
2023-12-15 23.07 23.45 22.32 22.60 0.0M
2023-12-14 23.45 23.45 22.41 22.41 0.0M
2023-12-13 22.51 23.07 22.13 23.07 0.0M
2023-12-12 21.47 21.47 21.19 21.19 0.0M
2023-12-11 22.51 22.88 21.66 21.75 0.0M
2023-12-08 21.57 22.32 21.28 22.32 0.0M
2023-12-07 21.38 23.26 21.38 21.47 0.0M
2023-12-06 22.60 22.79 21.47 21.85 0.0M
2023-12-05 22.41 23.07 22.41 22.60 0.0M
2023-12-04 21.85 23.07 21.75 23.07 0.1M
2023-12-01 20.72 23.36 20.72 22.60 0.1M
2023-11-30 21.00 24.49 20.72 20.91 0.0M
2023-11-29 22.41 22.41 21.38 21.66 0.0M
2023-11-28 22.70 22.88 22.70 22.88 0.0M
2023-11-27 22.41 23.54 22.13 23.54 0.0M
2023-11-24 22.88 22.98 22.51 22.51 0.0M
2023-11-23 24.01 24.01 22.60 22.60 0.0M
2023-11-22 22.60 23.26 21.75 22.98 0.0M
2023-11-21 21.66 22.13 21.57 21.57 0.0M
2023-11-20 21.10 22.13 21.10 22.13 0.0M
2023-11-17 21.19 21.85 21.19 21.47 0.0M
2023-11-16 20.34 21.38 20.25 20.72 0.0M
2023-11-15 19.87 21.47 19.87 21.47 0.0M
2023-11-14 20.06 20.06 19.40 19.87 0.0M
2023-11-13 20.06 21.00 19.40 19.40 0.0M
2023-11-10 19.97 22.23 19.59 20.06 0.0M
2023-11-09 18.83 20.81 18.83 19.49 0.0M
2023-11-08 19.68 20.53 19.02 19.31 0.0M
2023-11-07 19.02 19.02 19.02 19.02 0.0M
2023-11-06 18.79 19.59 18.79 19.59 0.0M
2023-11-03 18.60 19.02 18.60 18.83 0.0M
2023-11-02 18.83 22.23 18.74 19.21 0.0M
2023-11-01 18.41 18.93 18.41 18.46 0.0M
2023-10-31 18.46 19.02 18.46 19.02 0.0M
2023-10-30 18.60 19.02 18.32 19.02 0.0M
2023-10-27 17.89 18.79 17.89 18.74 0.0M
2023-10-26 17.89 18.41 16.29 18.41 0.0M
2023-10-25 18.46 18.46 17.80 18.46 0.0M
2023-10-24 17.42 18.74 17.42 18.74 0.0M
2023-10-23 17.70 18.83 17.42 18.41 0.0M
2023-10-20 17.28 17.89 17.28 17.70 0.0M
2023-10-19 18.79 18.79 18.08 18.08 0.0M
2023-10-18 18.13 18.79 18.13 18.22 0.0M
2023-10-17 19.02 19.02 17.89 18.55 0.0M
2023-10-16 19.31 19.40 18.79 19.02 0.0M
2023-10-13 19.68 19.78 19.40 19.49 0.0M
2023-10-12 19.87 20.06 19.59 19.68 0.0M
2023-10-11 19.78 21.66 19.40 20.06 0.0M
2023-10-10 20.06 20.25 19.59 20.15 0.1M
2023-10-09 20.34 20.72 19.78 20.06 0.0M
2023-10-06 21.10 21.19 21.00 21.19 0.0M
2023-10-05 20.72 20.72 20.34 20.44 0.0M
2023-10-04 19.78 20.72 19.40 20.72 0.0M
2023-10-03 20.91 21.19 19.78 19.87 0.0M
2023-10-02 21.75 22.23 21.47 21.47 0.0M
2023-09-29 24.11 24.11 22.70 22.70 0.0M
2023-09-28 21.66 22.13 21.66 22.13 0.0M
2023-09-27 20.81 21.85 20.81 21.85 0.0M
2023-09-26 21.66 21.66 20.91 21.38 0.0M
2023-09-25 22.13 22.13 21.10 21.57 0.0M
2023-09-22 22.60 23.45 22.51 23.45 0.0M
2023-09-21 24.49 24.49 23.26 23.26 0.0M
2023-09-20 20.91 24.39 20.91 24.39 0.0M
2023-09-19 20.72 21.19 20.53 20.72 0.0M
2023-09-18 20.62 21.10 20.53 20.72 0.0M
2023-09-15 23.17 23.17 21.38 21.38 0.0M
2023-09-14 20.72 23.07 20.72 21.57 0.0M
2023-09-13 21.66 22.13 21.47 21.85 0.0M
2023-09-12 21.85 21.85 21.28 21.75 0.0M
2023-09-11 22.60 23.45 21.75 22.32 0.0M
2023-09-08 22.79 22.88 22.60 22.60 0.0M
2023-09-07 23.17 23.17 22.13 22.88 0.0M
2023-09-06 22.04 23.73 21.94 23.54 0.0M
2023-09-05 23.54 23.92 22.41 22.98 0.0M
2023-09-04 22.98 23.45 22.60 23.45 0.0M
2023-09-01 22.88 22.98 22.32 22.98 0.1M
2023-08-31 21.85 23.36 21.85 22.60 0.0M
2023-08-30 21.75 22.32 21.10 21.38 0.0M
2023-08-29 22.04 22.32 21.47 21.47 0.0M
2023-08-28 20.91 22.32 20.91 21.66 0.2M
2023-08-25 20.62 21.57 20.25 20.91 0.0M
2023-08-24 22.23 22.23 20.44 20.62 0.0M
2023-08-23 21.66 22.98 21.66 21.94 0.0M
2023-08-22 21.47 22.51 20.25 21.10 0.0M
2023-08-21 20.44 22.04 20.44 20.72 0.0M
2023-08-18 20.25 20.72 19.78 19.87 0.0M
2023-08-17 22.32 22.41 21.10 21.10 0.0M
2023-08-16 21.47 21.47 20.34 20.72 0.0M
2023-08-15 21.47 21.47 21.00 21.47 0.0M
2023-08-14 21.47 21.57 21.00 21.47 0.0M
2023-08-11 21.19 21.47 21.19 21.47 0.0M
2023-08-10 21.85 21.85 20.72 21.10 0.0M
2023-08-09 21.66 23.17 21.66 21.85 0.0M
2023-08-08 21.75 22.51 21.10 21.66 0.0M
2023-08-07 21.47 21.94 20.81 21.75 0.0M
2023-08-04 21.57 22.13 20.25 21.47 0.0M
2023-08-03 22.04 22.04 22.04 22.04 0.0M
2023-08-02 22.60 22.60 22.60 22.60 0.0M
2023-08-01 22.98 23.54 22.60 22.60 0.0M
2023-07-31 22.51 22.88 22.51 22.88 0.0M
2023-07-28 21.85 22.23 21.85 21.94 0.0M
2023-07-27 23.36 23.36 21.75 22.13 0.0M
2023-07-26 23.45 23.54 22.98 22.98 0.0M
2023-07-25 23.45 23.54 22.79 22.79 0.0M
2023-07-24 23.07 23.73 21.85 23.54 0.0M
2023-07-21 22.32 23.07 22.32 23.07 0.0M
2023-07-20 21.66 22.41 21.28 22.41 0.0M
2023-07-19 21.85 22.23 21.85 22.13 0.0M
2023-07-18 22.32 22.32 21.85 22.23 0.0M
2023-07-17 22.98 22.98 21.66 22.32 0.0M
2023-07-14 23.36 23.36 22.98 23.17 0.0M
2023-07-13 23.54 23.54 23.45 23.45 0.0M
2023-07-12 23.54 23.83 23.54 23.54 0.0M
2023-07-11 23.07 24.30 23.07 24.30 0.0M
2023-07-10 23.45 23.54 23.26 23.26 0.0M
2023-07-07 22.79 23.54 22.79 23.54 0.0M
2023-07-06 23.45 23.83 22.79 22.79 0.0M
2023-07-05 23.54 24.01 23.54 23.64 0.0M
2023-07-04 23.73 23.73 23.73 23.73 0.0M
2023-07-03 24.67 24.67 23.64 23.64 0.0M
2023-06-30 23.64 24.01 23.54 24.01 0.0M
2023-06-29 23.73 23.73 23.54 23.64 0.0M
2023-06-28 23.73 23.73 23.73 23.73 0.0M
2023-06-27 24.30 24.30 24.30 24.30 0.0M
2023-06-26 24.67 24.77 24.67 24.77 0.0M
2023-06-22 23.45 24.77 23.45 24.77 0.0M
2023-06-21 23.92 24.39 22.98 23.45 0.0M
2023-06-20 24.20 24.30 23.73 24.30 0.0M
2023-06-19 24.30 24.30 23.64 23.64 0.0M
2023-06-16 24.30 24.58 23.73 24.30 0.0M
2023-06-15 24.67 25.14 24.30 24.30 0.0M
2023-06-14 24.49 24.49 23.83 24.39 0.0M
2023-06-13 24.67 25.80 24.49 24.96 0.0M
2023-06-12 24.39 24.86 24.39 24.67 0.0M
2023-06-09 25.05 25.33 23.83 24.39 0.0M
2023-06-08 24.77 26.84 24.77 25.05 0.0M
2023-06-07 25.43 27.03 25.43 25.80 0.0M
2023-06-05 25.62 25.80 24.39 25.71 0.0M
2023-06-02 24.49 24.96 24.20 24.86 0.0M
2023-06-01 24.86 25.43 24.86 25.14 0.0M
2023-05-31 24.20 24.86 24.20 24.86 0.0M
2023-05-30 24.77 26.09 24.01 24.20 0.0M
2023-05-29 26.27 26.27 25.05 25.24 0.0M
2023-05-26 27.69 27.69 25.24 26.27 0.0M
2023-05-25 27.78 27.78 26.46 27.69 0.0M
2023-05-24 26.46 26.93 25.52 26.93 0.0M
2023-05-23 30.51 30.51 26.46 26.46 0.1M
2023-05-22 31.74 32.02 30.23 31.64 0.0M
2023-05-19 31.74 32.40 30.23 31.83 0.0M
2023-05-17 32.87 32.87 31.36 32.11 0.0M
2023-05-16 30.70 32.21 30.70 31.55 0.0M
2023-05-15 29.19 31.64 29.19 30.70 0.0M
2023-05-12 29.01 29.29 29.01 29.29 0.0M
2023-05-11 30.04 30.23 29.48 30.14 0.0M
2023-05-10 29.48 30.14 29.10 29.85 0.0M
2023-05-09 32.02 32.02 30.51 31.08 0.0M
2023-05-08 30.70 32.02 30.70 32.02 0.0M
2023-05-05 30.61 31.92 30.61 31.83 0.0M
2023-05-04 31.55 32.96 31.27 31.92 0.0M
2023-05-03 32.02 32.68 32.02 32.49 0.0M
2023-05-02 31.08 32.87 30.98 31.36 0.0M
2023-04-28 30.14 30.61 29.76 30.32 0.0M
2023-04-27 29.66 30.04 29.19 30.04 0.0M
2023-04-26 30.32 31.83 30.14 30.14 0.0M
2023-04-25 31.55 31.55 30.23 30.61 0.0M
2023-04-24 30.32 31.55 30.14 31.55 0.0M
2023-04-21 29.66 30.04 29.01 29.95 0.0M
2023-04-20 29.29 29.95 28.91 29.66 0.0M
2023-04-19 29.01 29.01 28.91 28.91 0.0M
2023-04-18 31.83 31.83 29.01 29.01 0.0M
2023-04-17 29.29 31.92 29.29 30.04 0.0M
2023-04-14 30.04 30.04 28.91 29.29 0.0M
2023-04-13 28.91 30.04 28.72 30.04 0.0M
2023-04-12 30.79 30.79 29.66 29.66 0.0M
2023-04-11 30.14 31.74 29.19 30.79 0.0M
2023-04-06 31.08 31.08 30.14 30.98 0.0M
2023-04-05 30.42 31.08 30.42 31.08 0.0M
2023-04-04 31.45 31.45 31.45 31.45 0.0M
2023-04-03 31.08 31.27 31.08 31.27 0.0M
2023-03-31 30.61 31.27 30.32 31.08 0.0M
2023-03-30 31.55 31.55 31.08 31.08 0.0M
2023-03-29 30.42 32.11 30.42 31.55 0.0M
2023-03-28 32.87 32.96 30.98 31.64 0.0M
2023-03-27 32.77 32.77 30.79 32.21 0.0M
2023-03-24 31.92 32.77 30.70 32.77 0.0M
2023-03-23 32.21 32.21 30.79 31.08 0.0M
2023-03-22 32.40 32.40 31.55 32.21 0.3M
2023-03-21 29.29 33.15 29.19 31.08 0.2M
2023-03-20 28.25 30.04 27.22 29.29 0.0M
2023-03-17 26.56 27.50 26.37 27.22 0.0M
2023-03-16 26.27 26.56 25.52 25.52 0.0M
2023-03-15 25.62 26.75 25.14 26.27 0.0M
2023-03-14 25.71 26.84 25.05 26.75 0.0M
2023-03-13 25.05 26.84 24.30 24.96 0.0M
2023-03-10 24.58 24.58 22.79 23.64 0.0M
2023-03-09 24.96 25.71 24.30 24.86 0.0M
2023-03-08 24.49 26.09 24.49 25.71 0.0M
2023-03-07 25.71 26.09 25.71 26.09 0.0M
2023-03-06 26.65 28.16 25.43 25.71 0.0M
2023-03-03 27.78 27.78 26.09 26.09 0.0M
2023-03-02 24.58 27.50 24.58 27.31 0.0M
2023-03-01 26.09 26.09 24.01 24.58 0.0M
2023-02-28 25.43 25.43 24.96 25.14 0.0M
2023-02-27 25.90 26.09 24.86 25.62 0.0M
2023-02-24 25.99 25.99 24.67 25.24 0.0M
2023-02-23 24.58 25.43 24.58 25.43 0.0M
2023-02-22 25.43 26.27 25.05 25.43 0.0M
2023-02-21 25.05 25.43 24.30 25.43 0.0M
2023-02-20 25.05 26.37 25.05 25.43 0.0M
2023-02-17 24.49 26.37 23.92 25.05 0.0M
2023-02-16 25.43 25.43 24.01 24.49 0.0M
2023-02-15 27.59 27.59 25.43 25.43 0.0M
2023-02-14 27.50 28.25 26.75 28.06 0.0M
2023-02-13 25.43 27.69 25.14 27.50 0.0M
2023-02-10 24.58 25.14 24.49 25.14 0.0M
2023-02-09 25.99 25.99 24.67 25.71 0.0M
2023-02-08 27.03 27.12 26.37 26.37 0.0M
2023-02-07 26.93 27.03 25.99 27.03 0.0M
2023-02-06 27.03 27.03 26.09 26.27 0.0M
2023-02-03 27.31 27.31 26.27 26.46 0.0M
2023-02-02 25.05 27.31 24.96 27.31 0.0M
2023-02-01 26.27 26.75 25.24 25.62 0.0M
2023-01-31 26.37 26.37 25.14 26.27 0.0M
2023-01-30 26.56 26.56 25.14 26.37 0.0M
2023-01-27 27.03 27.88 25.62 26.65 0.0M
2023-01-26 27.22 28.06 25.80 28.06 0.0M
2023-01-25 27.31 28.25 27.22 27.22 0.0M
2023-01-24 28.82 29.95 26.93 27.12 0.0M
2023-01-23 28.63 29.38 26.75 28.82 0.1M
2023-01-20 29.66 30.51 28.72 30.04 0.0M
2023-01-19 32.96 32.96 30.04 31.08 0.0M
2023-01-18 31.74 32.40 29.95 31.83 0.0M
2023-01-17 29.95 31.45 29.95 31.45 0.0M
2023-01-16 31.74 32.68 30.70 31.55 0.0M
2023-01-13 32.21 32.30 32.21 32.30 0.0M
2023-01-12 30.61 31.55 30.14 31.55 0.0M
2023-01-11 29.38 31.74 29.19 31.74 0.0M
2023-01-10 30.51 31.45 29.76 30.42 0.0M
2023-01-09 31.55 32.49 30.51 31.55 0.0M
2023-01-05 32.02 32.87 30.79 32.49 0.0M
2023-01-04 32.96 33.43 32.02 33.43 0.0M
2023-01-03 34.50 36.40 34.50 35.70 0.0M
2023-01-02 34.00 34.80 32.00 34.50 0.0M