Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	62.600	62.600	62.500	62.500	59.603	318
2023-11-06	63.200	63.200	62.666	62.666	59.762	1,709
2023-11-03	64.100	64.300	63.700	63.700	60.748	295
2023-11-02	62.200	62.200	59.400	62.056	59.180	75
2023-11-01	60.300	60.300	59.100	59.300	56.552	1,262
2023-10-31	60.300	61.900	59.700	60.756	57.940	4,192
2023-10-30	61.200	61.300	61.000	61.096	58.264	1,702
2023-10-27	59.200	59.200	58.800	58.800	56.075	1,009
2023-10-26	57.700	57.700	57.300	57.300	54.644	1,107
2023-10-25	56.600	59.200	56.600	59.200	56.456	4,085
2023-10-24	56.800	57.904	56.800	57.904	55.220	240
2023-10-23	58.100	58.100	56.900	57.404	54.743	554
2023-10-20	59.200	59.200	59.004	59.074	56.336	599
2023-10-19	60.000	60.000	59.200	59.600	56.838	4,399
2023-10-18	60.900	60.900	59.404	59.404	56.651	1,120
2023-10-17	62.800	64.000	61.200	64.000	61.034	4,265
2023-10-13	65.600	65.600	65.600	65.600	62.560	398
2023-10-12	68.800	68.800	67.196	67.196	64.081	808
2023-10-11	67.500	67.600	66.800	67.293	64.174	7,493
2023-10-10	67.100	68.700	67.045	67.045	63.937	4,370
2023-10-09	65.400	65.400	64.900	64.904	61.896	1,054
2023-10-06	66.200	66.600	66.100	66.500	63.418	2,090
2023-10-05	66.100	67.000	65.800	67.000	63.895	2,608
2023-10-04	65.200	65.200	64.804	64.804	61.801	166
2023-10-03	66.500	66.500	65.600	66.000	62.941	765
2023-10-02	67.800	67.800	67.000	67.104	63.994	553
2023-09-29	68.300	68.543	68.100	68.525	65.349	584
2023-09-28	67.300	67.600	67.300	67.550	64.419	48
2023-09-27	67.400	67.400	66.800	66.900	63.799	858
2023-09-26	67.600	68.224	66.800	68.224	65.062	226
2023-09-25	70.000	71.600	69.200	70.239	66.984	630
2023-09-22	71.000	71.900	70.900	71.900	68.568	1,445
2023-09-21	69.300	71.500	69.300	71.018	67.727	6,155
2023-09-20	70.400	70.400	69.705	70.000	66.756	672
2023-09-19	71.000	71.500	69.600	71.500	68.186	1,568
2023-09-18	70.900	71.500	70.900	71.048	67.755	668
2023-09-15	70.200	74.000	70.200	74.000	70.570	1,100
2023-09-14	71.000	71.500	70.600	70.600	67.328	1,387
2023-09-13	69.600	70.600	69.600	69.600	66.374	1,793
2023-09-12	69.500	70.500	69.000	69.356	66.141	4,235
2023-09-11	70.200	71.400	70.200	71.100	67.805	2,063
2023-09-08	70.600	71.200	69.600	70.000	66.756	4,777
2023-09-07	70.400	70.439	70.100	70.439	67.175	1,106
2023-09-06	70.900	70.900	70.700	70.700	67.423	728
2023-09-05	71.100	72.100	70.700	71.347	68.041	4,385
2023-09-04	73.100	73.500	70.700	72.116	68.773	9,360
2023-09-01	69.500	69.700	69.500	69.600	66.374	1,341
2023-08-31	61.600	67.600	61.600	67.600	63.418	10,030
2023-08-30	62.600	62.700	61.600	61.867	58.039	1,192
2023-08-29	63.000	63.000	61.100	61.966	58.132	6,198
2023-08-25	62.300	62.400	62.100	62.200	58.352	578
2023-08-24	63.200	63.200	61.100	61.300	57.508	1,753
2023-08-23	62.400	62.400	61.000	61.956	58.123	4,526
2023-08-22	62.700	63.100	62.000	62.333	58.477	4,231
2023-08-21	63.500	63.800	61.200	62.176	58.330	7,143
2023-08-18	65.800	65.800	65.100	65.100	61.073	3,200
2023-08-17	66.800	66.800	65.300	66.582	62.463	1,796
2023-08-16	67.600	68.600	67.600	68.126	63.912	3,586
2023-08-15	68.200	68.300	67.400	67.778	63.584	4,382
2023-08-14	70.000	70.500	68.100	69.638	65.330	4,628

← NewerPage 12 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.