Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	62.400	62.400	62.400	62.400	58.540	152
2022-11-15	64.300	65.000	63.900	64.227	60.254	4,045
2022-11-14	67.000	67.000	65.400	66.693	62.567	1,214
2022-11-11	65.400	67.600	65.300	67.500	63.324	427
2022-11-10	61.800	65.300	61.700	65.300	61.260	6,001
2022-11-09	63.000	63.000	62.900	62.900	59.009	4,421
2022-11-08	63.000	64.800	63.000	64.386	60.403	1,108
2022-11-07	60.200	61.700	60.200	61.300	57.508	892
2022-11-04	59.600	60.000	58.836	59.345	55.673	3,513
2022-11-03	58.200	58.506	57.807	58.506	54.886	970
2022-11-02	58.090	58.090	58.090	58.090	54.496	920
2022-11-01	60.100	60.300	58.300	59.076	55.421	1,750
2022-10-31	59.300	59.300	58.700	58.892	55.248	1,336
2022-10-28	59.400	59.400	59.400	59.400	55.725	330
2022-10-27	60.700	60.700	60.300	60.300	56.570	1,747
2022-10-26	59.600	60.801	59.600	60.801	57.040	602
2022-10-25	58.200	60.500	58.100	60.500	56.757	340
2022-10-24	57.600	58.700	57.600	58.161	54.563	783
2022-10-21	56.500	57.000	55.900	56.530	53.033	1,222
2022-10-20	58.100	59.300	57.500	58.472	54.855	10,942
2022-10-19	57.400	58.600	57.200	58.169	54.570	3,320
2022-10-18	56.300	57.600	56.300	57.400	53.849	1,830
2022-10-17	52.500	55.400	52.500	55.200	51.785	1,077
2022-10-14	53.800	54.000	52.200	53.070	49.787	2,417
2022-10-13	51.500	53.200	51.000	51.429	48.247	1,171
2022-10-12	50.400	51.100	50.400	50.761	47.620	2,650
2022-10-11	50.200	50.200	50.200	50.200	47.094	4
2022-10-10	49.400	50.162	49.400	50.162	47.059	541
2022-10-07	52.100	52.100	52.100	52.100	48.877	10
2022-10-06	53.114	53.114	53.114	53.114	49.828	157
2022-10-04	53.500	53.500	53.500	53.500	50.190	255
2022-10-03	51.700	51.700	51.100	51.100	47.939	351
2022-09-30	48.750	50.700	48.350	48.905	45.880	3,512
2022-09-29	48.050	49.950	48.050	48.762	45.745	7,864
2022-09-28	46.500	48.250	46.500	47.160	44.243	1,271
2022-09-27	49.200	49.200	48.000	48.000	45.031	2,012
2022-09-26	48.200	48.650	47.600	48.267	45.281	4,287
2022-09-23	47.650	47.800	46.700	47.113	44.198	3,568
2022-09-22	48.000	48.000	47.800	47.985	45.017	1,891
2022-09-21	50.300	50.300	49.747	49.747	46.670	2,211
2022-09-20	49.000	49.700	48.550	48.984	45.953	1,909
2022-09-15	50.650	50.650	50.100	50.100	47.001	66
2022-09-13	53.400	53.400	53.400	53.400	50.096	1
2022-09-12	55.600	55.600	55.300	55.300	51.879	18
2022-09-09	53.900	54.000	53.600	53.600	50.284	127
2022-09-08	51.800	52.500	51.500	51.702	48.503	5,233
2022-09-07	52.400	52.700	51.839	51.839	48.632	2,327
2022-09-06	53.200	53.200	53.200	53.200	49.909	2,130
2022-09-02	53.500	53.500	53.500	53.500	50.190	28
2022-09-01	53.000	53.000	52.200	52.887	49.615	718
2022-08-31	54.300	55.900	54.300	55.500	52.067	2,210
2022-08-30	54.200	54.500	53.400	53.500	50.190	4,761
2022-08-26	56.500	57.800	54.700	54.700	51.316	908
2022-08-25	57.286	57.286	57.286	57.286	52.897	100
2022-08-24	56.300	56.600	56.100	56.409	52.088	401
2022-08-23	56.600	56.600	56.600	56.600	52.264	68
2022-08-22	57.900	57.900	57.900	57.900	53.465	122
2022-08-19	59.500	59.500	59.500	59.500	54.942	14
2022-08-18	60.553	60.553	60.553	60.553	55.914	1,700
2022-08-17	61.600	62.200	60.300	60.400	55.773	4,376

← NewerPage 16 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.