Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	90.400	91.000	89.900	91.000	85.370	5,318
2023-05-12	88.400	90.700	88.400	89.996	84.429	6,856
2023-05-11	86.100	86.400	85.800	86.173	80.842	7,250
2023-05-10	87.000	87.000	85.100	85.300	80.023	1,374
2023-05-09	86.900	86.908	85.300	86.279	80.941	945
2023-05-05	87.200	87.500	86.500	87.391	81.985	1,314
2023-05-04	86.700	87.200	86.700	87.200	81.805	942
2023-05-03	88.000	88.000	87.500	87.800	82.368	1,112
2023-05-02	88.600	88.900	87.600	88.900	83.400	2,133
2023-04-28	89.500	89.500	89.100	89.100	83.588	484
2023-04-27	89.300	89.300	89.200	89.200	83.682	351
2023-04-26	86.800	88.700	86.800	88.700	83.213	1,441
2023-04-25	88.400	88.400	86.500	86.503	81.152	344
2023-04-24	88.900	89.994	88.900	89.389	83.859	766
2023-04-21	91.300	92.000	91.300	91.806	86.126	1,784
2023-04-20	92.100	92.300	90.991	90.991	85.362	16,619
2023-04-19	91.400	92.400	91.400	91.997	86.305	8,666
2023-04-18	89.700	93.000	89.700	92.237	86.531	5,094
2023-04-17	89.700	89.800	88.731	88.731	83.242	1,700
2023-04-14	91.300	92.000	90.200	91.270	85.624	4,767
2023-04-13	89.500	90.800	89.500	90.356	84.766	11,881
2023-04-12	88.100	88.100	87.700	87.794	82.363	1,430
2023-04-11	86.400	89.700	86.400	89.403	83.872	2,871
2023-04-06	84.900	86.500	84.300	85.767	80.461	10,543
2023-04-05	85.700	85.700	83.600	84.000	78.803	1,556
2023-04-04	86.600	88.200	85.596	87.227	81.831	8,436
2023-04-03	86.500	87.100	85.800	86.800	81.430	5,031
2023-03-31	83.300	86.800	83.200	86.700	81.336	5,901
2023-03-30	80.600	80.600	80.100	80.500	75.520	17,149
2023-03-29	79.800	80.500	79.800	80.200	75.238	3,025
2023-03-28	79.500	79.500	79.500	79.500	74.582	658
2023-03-27	81.900	81.900	81.000	81.000	75.989	267
2023-03-24	81.200	81.600	80.900	81.300	76.270	3,432
2023-03-23	82.300	82.300	81.600	81.900	76.833	1,014
2023-03-22	83.300	84.300	83.000	83.100	77.959	4,233
2023-03-21	83.100	84.800	82.300	82.300	77.209	10,213
2023-03-20	81.100	82.100	81.100	81.700	76.646	1,191
2023-03-17	83.700	84.100	82.200	83.000	77.865	2,175
2023-03-16	80.300	83.100	80.300	82.700	77.584	3,951
2023-03-15	80.600	81.300	80.300	81.021	76.009	3,509
2023-03-14	80.600	82.700	80.600	81.892	76.826	11,629
2023-03-13	79.800	82.600	78.300	79.806	74.869	1,998
2023-03-10	83.500	86.100	83.200	83.200	78.053	4,166
2023-03-09	83.200	83.298	80.500	83.298	78.145	2,924
2023-03-08	77.800	77.800	77.500	77.639	72.836	673
2023-03-07	79.200	79.444	78.200	79.444	74.530	2,955
2023-03-06	79.300	79.300	79.100	79.100	74.207	93
2023-03-03	78.000	78.300	77.300	77.300	72.518	1,294
2023-03-02	76.800	77.300	76.500	77.297	72.515	1,946
2023-03-01	76.600	76.700	76.600	76.647	71.906	616
2023-02-28	77.300	77.300	76.600	76.905	72.148	893
2023-02-27	76.500	78.503	75.886	78.503	73.646	1,855
2023-02-24	75.900	76.003	75.900	76.003	71.301	821
2023-02-23	78.300	78.600	77.973	77.973	73.149	3,657
2023-02-22	76.900	77.000	76.300	76.634	71.893	6,641
2023-02-21	79.800	80.800	78.600	78.600	73.737	673
2023-02-20	80.900	80.900	79.400	79.857	74.916	5,384
2023-02-17	81.200	81.600	81.200	81.347	76.315	2,771
2023-02-16	81.700	82.400	81.700	82.100	77.021	490
2023-02-15	81.400	82.300	81.400	81.500	76.458	1,833

← NewerPage 14 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.