Systemair AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	85.400	86.550	85.400	86.550	86.550	166
2026-10-19	86.250	86.550	86.250	86.550	86.550	125
2026-10-16	87.300	87.300	87.300	87.300	87.300	18
2026-10-14	87.700	87.800	87.250	87.300	87.300	186
2026-10-13	86.900	86.900	86.300	86.300	86.300	2,762
2026-10-12	86.600	87.500	86.600	86.900	86.900	19,730
2026-10-09	86.800	86.900	86.400	86.400	86.400	6,633
2026-10-08	85.500	86.000	84.900	85.600	85.600	919
2026-10-07	86.200	86.500	85.650	86.200	86.200	1,485
2026-10-06	86.600	86.700	86.100	86.400	86.400	1,561
2026-10-05	85.100	85.600	85.100	85.600	85.600	239
2026-10-02	85.500	85.700	85.000	85.700	85.700	184
2026-09-30	86.100	86.100	86.100	86.100	86.100	20
2026-09-29	86.100	86.900	86.100	86.900	86.900	216
2026-09-28	87.100	87.100	85.800	85.800	85.800	69,054
2026-09-25	86.100	86.100	85.700	85.700	85.700	596
2026-09-24	85.800	86.000	85.800	86.000	86.000	352
2026-09-23	87.900	87.900	86.900	86.900	86.900	1,193
2026-09-22	87.800	88.100	87.800	88.100	88.100	123
2026-09-21	88.700	88.800	87.800	87.800	87.800	8,322
2026-09-18	88.150	88.700	88.150	88.700	88.700	5,647
2026-09-17	88.450	89.300	88.450	89.000	89.000	18,297
2026-09-16	86.600	86.600	86.600	86.600	86.600	250
2026-09-15	83.200	83.750	83.200	83.750	83.750	719
2026-09-14	84.500	84.600	83.400	83.400	83.400	1,628
2026-09-11	86.100	86.100	85.400	85.400	85.400	1,413
2026-09-10	88.500	88.500	86.000	86.400	86.400	1,930
2026-09-09	87.800	88.000	87.600	87.600	87.600	174
2026-09-08	88.800	88.800	88.800	88.800	88.800	224
2026-09-07	89.500	89.500	89.500	89.500	89.500	219
2026-09-03	87.500	88.200	87.500	88.200	88.200	275
2026-09-02	84.800	85.500	83.900	85.500	85.500	2,517
2026-09-01	84.800	85.100	84.700	85.100	85.100	216
2026-08-28	89.400	89.400	88.300	88.300	88.300	5,219
2026-08-27	86.000	88.700	86.000	87.600	86.150	26,287
2026-08-26	84.200	86.200	83.900	86.100	84.675	6,222
2026-08-25	84.150	84.900	84.150	84.900	83.495	13,430
2026-08-21	84.000	84.500	84.000	84.500	83.101	28,622
2026-08-20	83.800	83.800	82.800	82.800	81.430	1,937
2026-08-19	81.200	82.600	81.200	82.600	81.233	1,454
2026-08-18	80.100	80.200	80.000	80.100	78.774	408
2026-08-17	81.000	81.000	80.000	80.200	78.873	432
2026-08-14	81.300	81.300	81.300	81.300	79.954	1,294
2026-08-13	81.600	81.600	81.600	81.600	80.249	82
2026-08-12	82.300	82.300	82.100	82.100	80.741	128
2026-08-11	84.400	84.400	83.100	83.100	81.725	1,316
2026-08-10	86.000	86.000	83.800	83.900	82.511	355
2026-08-07	85.600	85.750	85.600	85.700	84.281	109
2026-08-06	85.700	85.700	85.700	85.700	84.281	295
2026-08-05	84.500	84.800	84.500	84.800	83.396	2
2026-08-04	83.700	84.000	83.600	83.800	82.413	2,440
2026-07-30	83.100	83.350	83.100	83.350	81.970	1,067
2026-07-29	82.200	82.200	82.200	82.200	80.839	315
2026-07-28	82.900	83.400	82.700	83.200	81.823	424
2026-07-27	83.500	83.500	83.500	83.500	82.118	9
2026-07-24	83.900	84.100	83.800	84.000	82.610	935
2026-07-23	82.800	82.800	81.400	81.600	80.249	3,374
2026-07-22	80.700	82.500	80.700	82.500	81.134	358
2026-07-21	79.800	79.900	79.750	79.900	78.578	3,932
2026-07-20	81.500	81.500	80.200	80.200	78.873	5,870

Page 1 of 2 · 117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	1.4500 SEK
2025-08-29	1.3500 SEK
2024-08-30	1.2000 SEK
2023-09-01	1.1000 SEK
2022-08-26	0.9000 SEK
2021-08-27	3.0000 SEK
2019-08-30	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.