Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	76.700	76.900	76.500	76.900	75.627	31,332
2026-04-13	75.400	75.800	75.200	75.500	74.250	2,272
2026-04-10	75.000	75.950	75.000	75.950	74.693	227
2026-04-09	74.100	74.400	74.100	74.400	73.169	230
2026-04-02	71.050	71.500	70.700	71.000	69.825	551
2026-04-01	72.000	72.400	72.000	72.400	71.202	191
2026-03-31	71.400	71.400	71.400	71.400	70.218	2
2026-03-30	70.700	70.900	69.300	70.900	69.726	686
2026-03-27	71.200	71.200	70.250	70.250	69.087	2,759
2026-03-26	72.400	73.050	72.200	72.400	71.202	5,059
2026-03-25	72.600	72.600	72.600	72.600	71.398	3
2026-03-24	70.400	71.300	70.400	70.800	69.628	1,116
2026-03-23	68.300	71.500	68.300	70.300	69.136	83
2026-03-20	70.650	71.150	69.800	69.800	68.645	421
2026-03-19	72.100	72.300	72.100	72.200	71.005	11,963
2026-03-18	70.700	73.100	70.700	73.100	71.890	108
2026-03-17	69.900	70.000	69.900	70.000	68.841	2
2026-03-16	70.700	70.800	70.500	70.800	69.628	950
2026-03-13	72.200	72.500	71.700	71.700	70.513	1,739
2026-03-12	73.100	73.500	73.100	73.400	72.185	1,577
2026-03-11	74.500	74.500	73.300	73.400	72.185	1,518
2026-03-09	74.700	74.700	74.700	74.700	73.464	250
2026-03-06	76.300	76.300	76.300	76.300	75.037	1
2026-03-05	73.600	76.300	73.600	75.900	74.644	2,848
2026-03-04	80.200	80.200	80.200	80.200	78.873	26
2026-03-03	78.900	79.400	78.900	79.300	77.987	218
2026-03-02	82.400	82.400	81.300	82.200	80.839	294
2026-02-27	84.100	84.200	84.000	84.100	82.708	5,208
2026-02-26	84.500	84.500	84.500	84.500	83.101	9,594
2026-02-25	83.900	84.000	83.700	83.700	82.315	1,040
2026-02-24	83.900	84.100	83.900	84.100	82.708	116
2026-02-23	84.400	84.700	83.900	83.900	82.511	246
2026-02-20	84.700	84.700	84.700	84.700	83.298	12
2026-02-19	84.200	84.300	84.200	84.300	82.905	537
2026-02-17	83.600	83.600	82.700	83.300	81.921	8,737
2026-02-16	84.750	84.750	83.900	83.900	82.511	12,344
2026-02-13	85.200	85.200	84.700	84.700	83.298	19,392
2026-02-12	86.200	86.200	86.200	86.200	84.773	156
2026-02-11	86.500	87.100	86.500	86.900	85.462	4,205
2026-02-10	87.300	87.300	87.300	87.300	85.855	10
2026-02-09	87.300	87.600	87.300	87.350	85.904	293
2026-02-05	87.800	87.800	85.300	85.300	83.888	13,862
2026-02-04	86.600	86.600	86.600	86.600	85.167	1,341
2026-02-03	86.400	86.600	86.400	86.600	85.167	1,652
2026-02-02	85.800	86.300	85.800	86.300	84.872	346
2026-01-30	86.000	86.600	86.000	86.600	85.167	15,805
2026-01-29	85.900	86.100	85.900	86.100	84.675	218
2026-01-28	88.150	88.150	88.150	88.150	86.691	85
2026-01-27	88.900	88.900	88.300	88.300	86.838	201
2026-01-26	89.600	89.600	89.600	89.600	88.117	72
2026-01-23	90.000	90.000	89.800	89.800	88.314	5,148
2026-01-22	89.900	90.200	89.900	90.200	88.707	1,111
2026-01-21	85.900	86.900	85.800	86.900	85.462	5,193
2026-01-20	85.900	85.900	85.900	85.900	84.478	223
2026-01-19	86.100	86.400	86.100	86.400	84.970	4,000
2026-01-16	87.700	87.700	87.700	87.700	86.248	251
2026-01-15	86.000	87.600	86.000	87.556	86.107	5,763
2026-01-14	85.600	85.800	85.600	85.800	84.380	136
2026-01-12	85.400	85.400	84.800	85.100	83.691	1,934
2026-01-09	84.800	85.600	84.800	85.600	84.183	701

← NewerPage 3 of 4 · 230 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.