Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	81.300	81.500	80.400	80.400	75.426	745
2023-02-13	80.400	80.403	80.400	80.403	75.429	340
2023-02-10	78.000	78.000	77.385	77.385	72.597	726
2023-02-09	77.800	78.800	77.700	78.391	73.541	1,211
2023-02-08	80.300	80.300	78.000	78.400	73.550	1,262
2023-02-07	79.500	79.500	79.481	79.481	74.563	511
2023-02-06	80.900	80.900	79.700	80.015	75.065	2,036
2023-02-03	81.300	82.000	81.100	81.600	76.552	5,348
2023-02-02	80.600	81.900	80.100	80.656	75.666	5,258
2023-02-01	79.000	79.400	78.500	79.178	74.279	5,252
2023-01-31	77.700	78.300	77.700	78.200	73.362	784
2023-01-30	77.500	77.700	77.500	77.700	72.893	303
2023-01-27	78.200	78.200	77.600	77.600	72.799	1,500
2023-01-26	77.000	77.000	76.300	76.300	71.580	69
2023-01-25	76.500	76.500	75.300	75.700	71.017	3,446
2023-01-24	78.300	78.700	77.200	77.917	73.097	10,015
2023-01-23	79.300	79.300	78.000	78.495	73.639	10,720
2023-01-20	74.100	74.700	71.000	72.100	67.640	7,025
2023-01-19	73.400	76.500	72.300	74.808	70.180	10,526
2023-01-18	79.400	79.600	77.700	79.100	74.207	5,178
2023-01-17	82.000	82.000	78.100	80.095	75.140	3,069
2023-01-16	77.100	77.300	77.100	77.105	72.335	2,419
2023-01-13	79.100	79.500	77.905	77.905	73.086	2,010
2023-01-12	77.600	80.000	77.600	79.592	74.668	967
2023-01-11	77.100	77.800	77.100	77.348	72.563	795
2023-01-10	77.200	77.200	76.600	76.717	71.971	477
2023-01-09	77.500	77.800	76.500	77.000	72.236	1,357
2023-01-05	75.400	75.700	75.400	75.700	71.017	102
2023-01-04	74.100	74.300	73.793	73.793	69.227	2,285
2023-01-03	74.100	74.500	74.000	74.238	69.645	5,019
2022-12-30	72.300	72.300	72.200	72.200	67.733	246
2022-12-29	69.100	72.000	69.100	70.605	66.237	1,161
2022-12-28	69.200	69.500	69.200	69.300	65.013	553
2022-12-23	68.500	69.400	68.400	68.575	64.332	815
2022-12-22	67.600	67.600	66.900	67.107	62.955	1,617
2022-12-21	68.400	68.500	67.706	67.706	63.517	481
2022-12-20	66.400	67.600	66.400	66.886	62.748	5,037
2022-12-19	69.300	69.300	67.200	67.592	63.411	1,901
2022-12-16	67.700	69.300	67.700	68.104	63.891	4,149
2022-12-15	72.100	72.100	68.700	68.700	64.450	4,629
2022-12-14	72.300	73.400	72.300	73.017	68.500	1,263
2022-12-13	70.200	71.600	69.400	70.700	66.326	3,878
2022-12-12	68.900	70.900	68.500	70.800	66.420	14,587
2022-12-09	68.300	69.400	65.600	68.895	64.633	4,319
2022-12-08	68.000	68.000	67.100	67.100	62.949	11,989
2022-12-07	69.800	69.800	68.300	68.900	64.638	2,585
2022-12-06	74.500	75.100	72.800	72.800	68.296	1,764
2022-12-05	73.300	73.900	73.300	73.900	69.328	207
2022-12-02	72.800	74.600	72.300	74.100	69.516	2,326
2022-12-01	73.100	73.100	72.100	72.100	67.640	195
2022-11-30	75.800	75.800	70.800	74.567	69.954	1,418
2022-11-29	75.400	75.700	74.500	75.321	70.661	2,788
2022-11-28	76.000	76.000	75.900	75.900	71.204	70
2022-11-25	77.200	77.500	76.100	77.300	72.518	668
2022-11-24	76.900	77.300	76.764	76.764	72.015	713
2022-11-23	74.000	76.855	74.000	76.855	72.100	8,376
2022-11-22	76.100	77.400	73.900	75.252	70.597	3,776
2022-11-21	73.900	77.300	73.900	74.884	70.251	3,285
2022-11-18	70.000	72.000	70.000	70.389	66.035	1,933
2022-11-17	67.500	70.809	67.500	70.809	66.428	2,474

← NewerPage 15 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.