Systemair AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 81.500 | 81.500 | 81.500 | 81.500 | 77.723 | 245 |
| 2024-05-13 | 81.100 | 81.200 | 80.600 | 81.100 | 77.341 | 386 |
| 2024-05-10 | 78.700 | 80.400 | 78.700 | 80.400 | 76.674 | 640 |
| 2024-05-08 | 78.300 | 78.300 | 78.300 | 78.300 | 74.671 | 29 |
| 2024-05-07 | 77.000 | 78.400 | 77.000 | 78.400 | 74.766 | 809 |
| 2024-05-03 | 75.400 | 76.900 | 75.400 | 76.900 | 73.336 | 231 |
| 2024-04-30 | 74.600 | 74.800 | 74.400 | 74.400 | 70.952 | 556 |
| 2024-04-26 | 72.800 | 73.253 | 72.800 | 73.031 | 69.646 | 1,283 |
| 2024-04-25 | 70.900 | 71.500 | 70.900 | 71.180 | 67.881 | 1,426 |
| 2024-04-24 | 72.500 | 72.605 | 72.500 | 72.605 | 69.240 | 894 |
| 2024-04-23 | 73.000 | 73.200 | 72.000 | 72.203 | 68.856 | 1,484 |
| 2024-04-22 | 72.700 | 73.100 | 72.500 | 72.898 | 69.519 | 1,156 |
| 2024-04-19 | 72.300 | 72.700 | 72.300 | 72.500 | 69.140 | 636 |
| 2024-04-18 | 71.400 | 72.100 | 71.100 | 72.100 | 68.758 | 384 |
| 2024-04-17 | 71.900 | 71.900 | 71.200 | 71.203 | 67.903 | 703 |
| 2024-04-16 | 72.200 | 73.200 | 71.305 | 73.200 | 69.807 | 334 |
| 2024-04-15 | 73.300 | 74.293 | 73.000 | 74.293 | 70.849 | 2,152 |
| 2024-04-12 | 75.900 | 75.900 | 72.600 | 75.007 | 71.531 | 1,398 |
| 2024-04-11 | 74.100 | 75.900 | 74.100 | 74.693 | 71.231 | 1,051 |
| 2024-04-10 | 76.400 | 76.900 | 75.842 | 75.842 | 72.327 | 861 |
| 2024-04-09 | 76.313 | 77.500 | 75.305 | 77.500 | 73.908 | 914 |
| 2024-04-08 | 76.000 | 76.495 | 75.500 | 75.500 | 72.001 | 920 |
| 2024-04-05 | 74.955 | 75.500 | 74.900 | 75.340 | 71.848 | 689 |
| 2024-04-04 | 75.800 | 75.817 | 75.800 | 75.817 | 72.303 | 642 |
| 2024-04-03 | 75.805 | 75.805 | 74.000 | 74.000 | 70.570 | 4,488 |
| 2024-04-02 | 74.882 | 76.100 | 73.993 | 73.993 | 70.563 | 1,295 |
| 2024-03-27 | 75.800 | 76.795 | 75.800 | 76.748 | 73.191 | 1,785 |
| 2024-03-26 | 72.500 | 74.695 | 72.200 | 72.200 | 68.854 | 1,921 |
| 2024-03-25 | 72.000 | 73.229 | 72.000 | 72.761 | 69.389 | 930 |
| 2024-03-22 | 75.000 | 75.000 | 72.893 | 72.893 | 69.514 | 1,456 |
| 2024-03-21 | 74.200 | 75.100 | 74.200 | 75.075 | 71.596 | 1,158 |
| 2024-03-20 | 72.400 | 73.000 | 71.903 | 72.893 | 69.514 | 5,218 |
| 2024-03-19 | 72.900 | 72.905 | 72.900 | 72.900 | 69.521 | 206 |
| 2024-03-18 | 73.800 | 74.400 | 73.593 | 73.600 | 70.189 | 1,946 |
| 2024-03-15 | 71.800 | 72.700 | 71.400 | 71.771 | 68.445 | 1,119 |
| 2024-03-14 | 72.500 | 72.800 | 72.000 | 72.200 | 68.854 | 2,561 |
| 2024-03-13 | 71.000 | 72.203 | 70.600 | 72.203 | 68.856 | 884 |
| 2024-03-12 | 69.100 | 71.200 | 69.000 | 69.000 | 65.802 | 1,670 |
| 2024-03-11 | 68.700 | 68.902 | 68.700 | 68.902 | 65.709 | 247 |
| 2024-03-08 | 70.500 | 70.700 | 69.900 | 70.436 | 67.171 | 1,448 |
| 2024-03-07 | 68.500 | 70.500 | 68.311 | 68.311 | 65.145 | 2,127 |
| 2024-03-06 | 68.296 | 68.300 | 68.296 | 68.300 | 65.135 | 780 |
| 2024-03-05 | 70.600 | 72.100 | 70.600 | 71.431 | 68.121 | 6,355 |
| 2024-03-04 | 80.400 | 80.400 | 79.300 | 79.537 | 75.850 | 1,577 |
| 2024-03-01 | 81.000 | 81.000 | 80.930 | 80.997 | 77.243 | 415 |
| 2024-02-29 | 80.600 | 81.100 | 80.600 | 80.805 | 77.060 | 1,054 |
| 2024-02-28 | 79.800 | 80.003 | 79.800 | 80.003 | 76.295 | 504 |
| 2024-02-26 | 79.205 | 79.205 | 79.192 | 79.192 | 75.522 | 123 |
| 2024-02-23 | 78.853 | 78.853 | 78.853 | 78.853 | 75.198 | 131 |
| 2024-02-21 | 76.600 | 76.600 | 76.600 | 76.600 | 73.050 | 278 |
| 2024-02-20 | 76.805 | 77.153 | 76.805 | 76.981 | 73.413 | 374 |
| 2024-02-19 | 78.100 | 79.592 | 78.100 | 79.592 | 75.903 | 512 |
| 2024-02-16 | 78.700 | 78.700 | 78.700 | 78.700 | 75.053 | 3 |
| 2024-02-15 | 77.600 | 77.600 | 77.600 | 77.600 | 74.004 | 1,557 |
| 2024-02-14 | 76.203 | 76.203 | 76.203 | 76.203 | 72.671 | 157 |
| 2024-02-13 | 76.000 | 76.000 | 75.903 | 75.903 | 72.385 | 594 |
| 2024-02-12 | 76.303 | 76.303 | 76.303 | 76.303 | 72.766 | 3 |
| 2024-02-08 | 75.400 | 76.192 | 75.400 | 76.192 | 72.661 | 787 |
| 2024-02-07 | 74.397 | 74.697 | 74.317 | 74.697 | 71.235 | 161 |
| 2024-02-05 | 73.395 | 74.700 | 73.395 | 73.797 | 70.377 | 153 |
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.