Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	62.112	62.112	62.112	62.112	57.354	1,237
2022-08-15	62.972	63.293	62.972	63.293	58.445	1,323
2022-08-12	63.800	64.600	63.800	63.874	58.981	445
2022-08-11	63.700	64.400	63.700	64.300	59.374	53
2022-08-10	62.300	63.100	61.635	61.635	56.914	1,977
2022-08-09	62.100	62.106	60.853	62.106	57.349	100,623
2022-08-08	61.500	62.500	61.500	61.934	57.190	1,672
2022-08-05	62.400	62.400	62.000	62.000	57.251	213
2022-08-04	63.000	63.000	62.455	62.455	57.671	992
2022-08-03	62.900	62.900	61.379	61.379	56.677	306
2022-08-02	59.200	59.900	58.800	59.456	54.901	1,741
2022-08-01	63.200	63.200	61.300	61.392	56.689	1,422
2022-07-29	61.000	61.000	60.800	61.000	56.327	445
2022-07-28	58.797	58.797	58.797	58.797	54.293	100
2022-07-27	57.400	57.400	57.386	57.386	52.990	101
2022-07-26	57.300	57.300	57.300	57.300	52.911	6
2022-07-25	57.800	58.000	57.800	58.000	53.557	134
2022-07-22	58.500	58.500	58.200	58.200	53.742	2,898
2022-07-21	56.000	56.000	56.000	56.000	51.710	1,356
2022-07-20	56.000	56.324	56.000	56.324	52.009	728
2022-07-19	55.800	55.800	55.800	55.800	51.526	14
2022-07-18	53.955	53.955	53.955	53.955	49.822	706
2022-07-15	51.800	51.800	51.426	51.426	47.487	647
2022-07-14	51.800	51.800	51.800	51.800	47.832	577
2022-07-13	53.300	53.300	52.800	52.800	48.755	726
2022-07-12	52.000	53.237	52.000	53.237	49.159	8,430
2022-07-11	54.600	55.300	54.500	55.000	50.787	1,147
2022-07-07	51.800	53.500	51.700	53.000	48.940	843
2022-07-06	49.850	50.800	49.850	50.800	46.909	758
2022-07-05	49.300	49.650	49.101	49.101	45.340	400,532
2022-07-01	49.662	49.662	49.662	49.662	45.858	952
2022-06-30	49.150	49.350	48.400	48.729	44.996	2,058
2022-06-29	49.550	49.800	49.000	49.000	45.246	197
2022-06-28	49.950	50.600	49.450	50.100	46.262	4,679
2022-06-27	50.700	51.500	49.550	50.058	46.223	5,675
2022-06-23	48.300	48.450	47.650	47.921	44.250	5,258
2022-06-22	48.800	48.902	48.053	48.902	45.156	412
2022-06-21	50.500	50.500	49.100	50.248	46.399	2,496
2022-06-20	51.300	51.300	51.300	51.300	47.370	1,115
2022-06-17	52.600	52.600	49.250	50.532	46.661	1,577
2022-06-16	52.800	52.800	50.500	50.500	46.632	2,737
2022-06-15	54.600	54.600	53.600	54.008	49.871	4,253
2022-06-14	55.600	55.600	54.200	54.200	50.048	3,077
2022-06-13	56.800	57.961	55.298	56.001	51.711	7,029
2022-06-10	60.200	60.200	58.600	59.412	54.861	925
2022-06-09	62.500	62.500	62.500	62.500	57.712	24
2022-06-08	64.000	65.100	64.000	65.000	60.021	7,288
2022-06-07	65.100	65.100	61.800	62.700	57.897	7,983
2022-06-01	61.500	62.100	61.300	61.794	57.060	3,540
2022-05-31	62.900	63.400	62.100	62.108	57.350	6,627
2022-05-30	64.800	65.300	64.400	64.944	59.969	3,064
2022-05-27	62.000	63.200	62.000	62.900	58.082	2,121
2022-05-25	59.700	59.855	59.600	59.608	55.041	3,844
2022-05-24	62.100	62.100	61.230	61.230	56.540	820
2022-05-23	59.300	59.400	58.900	59.118	54.589	3,879
2022-05-20	59.500	60.276	58.700	60.276	55.659	3,775
2022-05-19	58.700	59.300	57.600	57.940	53.501	4,025
2022-05-18	60.300	60.300	58.900	59.307	54.764	6,443
2022-05-17	63.200	63.600	62.000	62.408	57.627	4,276
2022-05-16	60.900	60.940	60.800	60.940	56.272	519

← NewerPage 17 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.