Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	70.600	70.600	69.900	70.332	65.981	4,827
2023-08-10	71.200	71.800	70.800	71.360	66.945	2,239
2023-08-09	71.400	72.000	71.400	71.720	67.283	6,211
2023-08-08	71.100	72.100	71.100	71.491	67.068	24,477
2023-08-07	73.100	73.100	71.800	72.233	67.764	3,636
2023-08-04	74.200	74.400	74.026	74.026	69.446	170
2023-08-03	73.900	74.000	73.500	73.793	69.227	669
2023-08-02	74.100	74.400	73.600	74.100	69.516	1,008
2023-08-01	74.700	75.000	74.700	74.730	70.107	1,155
2023-07-31	74.500	75.100	74.500	74.848	70.218	2,664
2023-07-28	74.300	75.700	74.300	75.022	70.381	6,672
2023-07-27	73.700	74.300	73.600	74.043	69.462	3,437
2023-07-26	73.700	74.000	73.700	73.961	69.385	1,921
2023-07-25	74.600	75.500	74.200	75.100	70.454	4,719
2023-07-24	74.600	74.800	74.600	74.600	69.985	782
2023-07-21	74.400	74.900	74.300	74.300	69.703	2,240
2023-07-20	75.700	75.700	74.797	74.797	70.170	2,023
2023-07-19	76.200	76.200	75.400	75.400	70.735	830
2023-07-18	75.200	75.800	75.200	75.597	70.921	1,518
2023-07-17	74.400	75.300	73.700	74.377	69.776	7,072
2023-07-14	76.000	76.600	75.200	75.822	71.131	8,523
2023-07-13	77.900	77.900	75.800	75.929	71.232	1,463
2023-07-12	78.300	78.300	77.443	77.694	72.888	2,806
2023-07-11	76.000	77.900	76.000	76.455	71.725	5,940
2023-07-10	75.900	76.100	75.400	75.635	70.956	4,781
2023-07-07	75.800	76.200	75.300	75.992	71.291	6,434
2023-07-06	76.400	76.400	75.300	76.088	71.380	4,425
2023-07-05	76.900	77.200	76.600	76.600	71.861	4,354
2023-07-04	77.000	78.500	77.000	78.192	73.355	1,086
2023-07-03	77.300	77.600	77.104	77.492	72.698	1,471
2023-06-30	78.600	79.600	78.300	78.700	73.831	3,357
2023-06-29	79.500	79.500	78.600	78.648	73.782	3,923
2023-06-28	79.000	80.100	78.900	79.283	74.378	2,182
2023-06-27	77.200	77.500	77.100	77.400	72.612	1,017
2023-06-26	76.900	77.100	76.100	76.616	71.876	3,182
2023-06-22	77.300	77.700	77.300	77.597	72.796	2,494
2023-06-21	78.700	78.700	77.592	77.597	72.796	6,365
2023-06-20	78.000	78.305	77.997	77.997	73.171	6,257
2023-06-19	78.400	79.300	77.700	78.900	74.019	1,761
2023-06-16	79.000	80.200	78.300	78.904	74.022	5,999
2023-06-15	77.200	79.497	77.140	79.497	74.579	5,943
2023-06-14	75.500	78.000	75.500	77.392	72.604	5,166
2023-06-13	78.000	78.000	76.600	77.898	73.078	867
2023-06-12	78.900	79.700	77.588	78.067	73.238	8,551
2023-06-09	79.600	81.000	77.400	77.941	73.120	9,262
2023-06-08	84.400	86.500	82.500	83.803	78.619	22,389
2023-06-07	90.100	90.400	89.900	90.000	84.432	1,558
2023-06-05	87.500	89.600	87.300	88.691	83.204	4,105
2023-06-02	86.800	87.900	86.200	86.863	81.489	8,857
2023-06-01	87.100	87.300	85.700	85.951	80.634	4,643
2023-05-31	87.400	87.700	86.200	86.863	81.490	9,954
2023-05-30	89.500	89.500	87.300	87.300	81.899	10,064
2023-05-26	89.900	90.204	89.900	90.204	84.623	839
2023-05-25	89.300	89.600	89.300	89.431	83.898	2,814
2023-05-24	90.500	90.500	88.800	89.729	84.178	5,732
2023-05-23	92.000	92.000	91.200	91.681	86.009	8,535
2023-05-22	92.700	92.800	91.600	91.946	86.257	5,007
2023-05-19	93.000	93.900	93.000	93.100	87.340	610
2023-05-17	92.200	92.200	91.200	91.200	85.558	2,226
2023-05-16	90.300	91.600	90.300	90.750	85.136	8,232

← NewerPage 13 of 20 · 1,153 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.