Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	81.300	81.300	81.300	81.300	79.954	11
2026-07-16	82.600	82.600	82.450	82.450	81.085	7,281
2026-07-14	79.700	79.850	79.700	79.850	78.528	2
2026-07-13	80.000	80.000	80.000	80.000	78.676	917
2026-07-10	80.000	80.000	80.000	80.000	78.676	50
2026-07-09	79.900	79.900	79.250	79.800	78.479	4,030
2026-07-08	78.900	79.200	78.450	78.500	77.201	9,212
2026-07-07	81.000	81.000	79.950	79.950	78.627	1,074
2026-07-06	83.200	83.200	82.450	82.450	81.085	467
2026-07-03	84.100	84.350	83.500	83.500	82.118	7,842
2026-07-02	82.550	84.300	82.550	83.900	82.511	23,614
2026-07-01	80.100	81.000	79.900	80.700	79.364	629
2026-06-30	80.900	82.700	80.900	82.700	81.331	1,959
2026-06-29	78.300	80.000	78.000	79.300	77.987	77,724
2026-06-26	79.700	79.700	77.600	77.800	76.512	60,148
2026-06-25	79.600	80.200	79.200	79.700	78.381	45,906
2026-06-24	80.500	80.500	79.300	79.300	77.987	432
2026-06-23	82.200	82.200	81.500	81.500	80.151	910
2026-06-22	80.600	82.000	80.600	82.000	80.643	10,073
2026-06-18	80.000	82.400	80.000	82.400	81.036	94,601
2026-06-17	82.000	82.000	81.300	81.400	80.053	813
2026-06-16	82.800	85.200	82.050	84.600	83.200	5,043
2026-06-15	84.300	84.300	83.100	83.200	81.823	3,187
2026-06-12	82.300	83.400	82.300	83.400	82.020	912
2026-06-11	81.900	82.400	80.950	80.950	79.610	29,343
2026-06-10	82.600	82.600	80.100	80.100	78.774	61,751
2026-06-09	74.700	75.150	74.200	74.600	73.365	34,454
2026-06-08	74.400	75.500	74.400	75.200	73.955	20,840
2026-06-05	75.800	77.500	75.800	76.000	74.742	20,361
2026-06-04	74.900	74.900	74.900	74.900	73.660	126
2026-06-03	73.500	73.700	73.150	73.700	72.480	1,153
2026-06-02	75.100	75.100	74.500	74.700	73.464	94
2026-06-01	74.800	74.800	73.200	73.200	71.988	3,004
2026-05-29	76.750	76.750	76.000	76.000	74.742	5
2026-05-28	77.200	77.200	76.650	76.650	75.381	225
2026-05-27	78.400	78.500	77.500	77.500	76.217	86,330
2026-05-26	78.300	78.300	77.600	77.600	76.316	5,036
2026-05-22	76.900	77.400	76.700	77.400	76.119	286
2026-05-21	76.100	76.800	76.100	76.500	75.234	16,222
2026-05-20	75.800	77.300	75.700	77.100	75.824	234
2026-05-19	74.650	76.100	74.650	74.800	73.562	56
2026-05-18	74.200	74.500	74.100	74.100	72.874	2,783
2026-05-15	76.100	76.500	76.100	76.500	75.234	2,635
2026-05-13	75.100	75.100	75.100	75.100	73.857	4
2026-05-11	75.100	75.500	73.100	74.500	73.267	1,903
2026-05-08	72.400	72.400	71.900	71.900	70.710	2,182
2026-05-07	73.800	73.800	73.800	73.800	72.578	4,578
2026-05-06	72.200	73.200	72.200	73.200	71.988	4,966
2026-05-05	70.850	71.400	70.850	71.200	70.022	8,341
2026-04-30	71.050	71.050	71.050	71.050	69.874	7,894
2026-04-29	71.600	71.600	71.600	71.600	70.415	1
2026-04-28	71.800	71.850	71.400	71.600	70.415	367
2026-04-27	72.700	72.800	71.600	71.600	70.415	2,051
2026-04-24	73.900	74.000	73.200	73.300	72.087	910
2026-04-23	74.100	74.100	74.100	74.100	72.874	522
2026-04-22	75.250	75.250	73.600	73.700	72.480	2,121
2026-04-21	75.300	75.400	75.300	75.400	74.152	129
2026-04-20	76.500	76.900	76.200	76.350	75.086	6,474
2026-04-16	76.250	76.800	76.100	76.800	75.529	3,903
2026-04-15	77.200	77.200	76.900	77.000	75.726	8,672

← NewerPage 2 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.