Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	75.300	75.465	74.708	75.465	71.967	794
2024-02-01	74.800	75.500	74.800	75.000	71.524	1,073
2024-01-31	74.800	74.800	74.800	74.800	71.333	767
2024-01-30	75.300	75.400	74.795	74.795	71.329	1,306
2024-01-29	75.600	75.600	74.300	75.000	71.524	1,540
2024-01-26	73.600	75.100	73.600	74.995	71.519	1,037
2024-01-25	73.700	73.995	73.000	73.000	69.617	1,094
2024-01-24	72.000	72.900	71.300	71.300	67.996	2,071
2024-01-23	70.600	71.900	70.400	71.803	68.475	2,282
2024-01-22	71.900	71.900	70.607	70.607	67.335	415
2024-01-19	74.400	74.600	73.100	73.100	69.712	2,010
2024-01-18	75.700	76.500	75.100	75.100	71.619	1,669
2024-01-17	75.200	76.400	74.300	75.303	71.813	2,462
2024-01-16	76.900	77.400	76.295	76.756	73.198	1,049
2024-01-15	78.200	79.200	76.805	77.903	74.292	4,287
2024-01-12	79.500	79.600	79.000	79.287	75.612	1,520
2024-01-11	80.400	82.600	78.700	82.600	78.772	3,358
2024-01-10	82.000	82.192	80.400	80.400	76.674	1,687
2024-01-09	80.500	80.700	79.700	80.395	76.669	1,486
2024-01-08	78.900	80.400	77.900	79.877	76.175	4,723
2024-01-05	79.100	79.700	78.200	79.700	76.006	1,505
2024-01-04	79.400	80.300	77.500	79.586	75.898	2,786
2024-01-03	78.400	79.000	77.495	77.988	74.374	4,159
2024-01-02	78.000	78.700	78.000	78.479	74.842	6,616
2023-12-29	79.000	80.000	78.800	80.000	76.292	1,179
2023-12-28	79.300	79.700	78.500	78.500	74.862	1,320
2023-12-27	78.205	78.205	78.200	78.200	74.576	349
2023-12-22	77.700	78.600	77.600	77.621	74.023	2,246
2023-12-21	78.600	78.600	78.270	78.500	74.862	1,779
2023-12-20	79.500	80.400	79.500	79.600	75.911	981
2023-12-19	77.500	78.823	76.800	78.055	74.438	5,680
2023-12-18	75.500	77.300	74.818	74.818	71.350	2,104
2023-12-15	76.600	76.800	75.800	76.495	72.950	1,278
2023-12-14	75.400	77.000	74.900	74.900	71.429	2,271
2023-12-13	74.500	74.500	72.000	72.000	68.663	6,984
2023-12-12	76.500	77.600	74.400	74.766	71.301	9,514
2023-12-11	75.100	78.100	75.100	76.800	73.241	2,302
2023-12-08	76.300	76.400	76.100	76.100	72.573	1,107
2023-12-07	77.300	79.500	74.000	74.705	71.243	5,658
2023-12-06	72.200	74.105	72.200	74.105	70.670	450
2023-12-05	70.900	72.600	70.900	71.705	68.381	481
2023-12-04	69.705	70.600	69.705	70.600	67.328	945
2023-12-01	69.600	70.605	69.400	70.605	67.332	3,108
2023-11-30	68.805	68.805	68.800	68.800	65.611	365
2023-11-29	69.900	70.300	69.800	69.800	66.565	913
2023-11-28	69.000	70.800	68.600	70.038	66.792	4,785
2023-11-27	71.600	71.700	69.300	71.700	68.377	4,328
2023-11-24	70.500	71.100	70.500	71.100	67.805	326
2023-11-23	71.200	71.300	70.300	70.300	67.042	8,353
2023-11-22	69.800	72.200	69.800	71.862	68.531	468
2023-11-21	72.300	72.300	69.500	69.500	66.279	2,824
2023-11-20	69.900	73.200	69.900	71.540	68.224	4,020
2023-11-17	69.800	70.600	69.500	69.700	66.470	1,423
2023-11-16	68.300	68.800	68.300	68.400	65.230	1,318
2023-11-15	69.100	70.100	68.800	68.800	65.611	1,389
2023-11-14	64.700	68.500	64.400	68.400	65.230	1,041
2023-11-13	64.200	65.004	64.200	65.000	61.987	3,736
2023-11-10	64.900	65.900	64.200	65.200	62.178	2,527
2023-11-09	63.900	66.400	63.900	66.296	63.223	2,217
2023-11-08	62.200	64.400	62.200	64.100	61.129	21,638

← NewerPage 11 of 20 · 1,158 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.