Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	60.500	61.000	60.500	61.000	56.327	91
2022-05-12	56.300	58.407	55.900	58.407	53.933	1,445
2022-05-11	56.200	58.600	55.400	57.188	52.807	3,475
2022-05-10	57.300	57.400	55.000	56.522	52.192	4,588
2022-05-09	55.800	56.600	55.700	55.983	51.695	4,274
2022-05-06	58.900	59.300	57.900	57.949	53.510	2,513
2022-05-05	58.500	60.159	58.500	60.159	55.551	1,306
2022-05-04	60.100	60.600	59.700	60.200	55.588	851
2022-05-03	62.000	62.000	59.900	60.208	55.596	2,326
2022-04-29	62.800	63.000	62.000	62.200	57.435	983
2022-04-28	62.500	62.900	62.500	62.900	58.082	249
2022-04-27	64.000	64.000	61.500	62.330	57.555	3,440
2022-04-26	65.000	65.200	63.300	64.793	59.829	3,858
2022-04-25	65.900	66.300	65.800	65.800	60.760	1,740
2022-04-22	68.100	68.100	68.100	68.100	62.883	318
2022-04-21	66.900	68.502	66.900	68.502	63.255	1,558
2022-04-20	67.600	67.600	65.800	66.463	61.371	3,897
2022-04-19	67.700	67.700	67.000	67.048	61.912	2,869
2022-04-14	66.700	66.800	66.659	66.659	61.553	797
2022-04-13	65.400	67.900	64.900	66.939	61.811	1,540
2022-04-12	62.200	64.700	62.200	63.597	58.725	5,919
2022-04-11	65.900	66.300	63.200	64.675	59.721	840
2022-04-08	67.500	67.500	66.700	67.231	62.081	2,993
2022-04-07	68.800	68.900	68.400	68.516	63.267	1,362
2022-04-06	68.100	68.100	65.600	66.641	61.536	737
2022-04-05	71.100	71.100	68.500	68.802	63.532	3,190
2022-04-04	71.200	71.400	69.872	69.872	64.520	1,364
2022-04-01	69.400	69.416	68.900	69.416	64.099	1,283
2022-03-31	69.750	69.750	69.573	69.750	64.407	589
2022-03-30	69.750	70.700	69.750	70.181	64.805	869
2022-03-29	69.450	72.650	69.450	72.647	67.082	2,431
2022-03-28	68.400	68.497	67.700	68.497	63.250	1,368
2022-03-25	67.750	68.322	67.750	67.850	62.652	2,099
2022-03-24	68.150	68.150	67.679	67.679	62.495	1,652
2022-03-23	68.650	69.141	68.600	69.141	63.845	1,361
2022-03-22	70.850	70.850	70.850	70.850	65.423	1,144
2022-03-21	72.700	72.700	70.200	70.558	65.153	103,126
2022-03-18	70.600	73.150	70.600	73.150	67.546	11,429
2022-03-17	72.350	72.350	69.650	69.650	64.315	677
2022-03-16	67.000	69.950	67.000	69.680	64.342	598
2022-03-15	65.700	66.392	65.700	66.392	61.307	180
2022-03-14	66.700	67.500	66.250	67.200	62.052	801
2022-03-10	67.950	68.000	67.300	67.528	62.355	1,887
2022-03-09	68.700	68.700	68.700	68.700	63.437	954
2022-03-08	66.950	66.950	66.950	66.950	61.821	7
2022-03-07	65.150	68.400	64.550	65.879	60.832	2,307
2022-03-04	69.750	69.750	68.700	68.700	63.437	735
2022-03-03	72.950	73.750	72.400	72.400	66.854	403
2022-03-02	74.400	74.400	74.250	74.250	68.562	408
2022-03-01	76.250	77.350	75.850	76.000	70.178	565
2022-02-28	77.550	79.150	77.550	77.719	71.766	539
2022-02-25	75.300	77.650	75.300	77.650	71.702	103
2022-02-24	75.250	75.250	75.250	75.250	69.486	376
2022-02-23	79.850	80.200	79.350	79.800	73.687	756
2022-02-22	76.450	76.450	76.450	76.450	70.594	214
2022-02-21	82.050	82.050	81.500	81.550	75.303	871
2022-02-16	86.700	86.893	86.700	86.893	80.237	2,401
2022-02-15	88.200	88.200	87.850	88.000	81.259	118
2022-02-14	88.667	88.667	87.690	87.690	80.973	2,727
2022-02-11	91.550	92.000	91.500	92.000	84.952	508

← NewerPage 18 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.