Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-08	86.000	86.000	85.400	85.700	84.281	925
2026-01-07	85.100	85.800	84.900	85.800	84.380	614
2026-01-05	85.550	85.700	85.550	85.700	84.281	65
2026-01-02	86.300	86.300	86.300	86.300	84.872	70
2025-12-30	87.500	87.500	86.800	87.200	85.757	483
2025-12-29	88.000	88.000	88.000	88.000	86.543	93
2025-12-23	86.700	87.000	86.500	86.500	85.068	5,278
2025-12-22	85.000	86.300	85.000	86.300	84.872	329
2025-12-18	85.350	85.550	85.350	85.450	84.036	845
2025-12-17	87.000	87.000	86.350	86.350	84.921	6,180
2025-12-16	85.600	86.600	85.000	86.600	85.167	30,019
2025-12-15	85.800	85.800	85.300	85.300	83.888	650
2025-12-12	85.750	86.500	85.750	86.450	85.019	371
2025-12-11	87.000	87.000	86.200	86.200	84.773	3,654
2025-12-10	85.600	85.900	85.400	85.900	84.478	5,326
2025-12-09	86.600	86.900	86.600	86.700	85.265	1,269
2025-12-08	88.900	88.900	86.400	86.400	84.970	889
2025-12-05	87.950	88.000	87.000	87.000	85.560	8,344
2025-12-04	86.100	87.900	85.600	86.600	85.167	16,942
2025-12-02	76.800	76.800	76.300	76.550	75.283	582
2025-12-01	77.200	77.250	77.200	77.200	75.922	435
2025-11-28	77.800	77.800	77.800	77.800	76.512	10
2025-11-27	77.950	78.150	77.700	77.700	76.414	821
2025-11-26	77.600	77.900	77.500	77.800	76.512	327
2025-11-25	76.700	77.100	75.900	77.100	75.824	208
2025-11-24	76.000	76.000	76.000	76.000	74.742	2,835
2025-11-21	74.900	75.500	74.900	75.300	74.054	109
2025-11-20	76.200	76.200	75.700	75.700	74.447	316
2025-11-19	75.350	75.950	74.950	75.600	74.349	1,651
2025-11-18	76.200	76.200	74.700	74.850	73.611	2,529
2025-11-17	76.700	76.700	76.700	76.700	75.430	706
2025-11-14	77.300	78.100	77.000	77.000	75.726	3,582
2025-11-13	77.800	77.800	77.800	77.800	76.512	533
2025-11-12	77.800	78.300	77.700	77.800	76.512	863
2025-11-11	77.800	78.000	77.600	78.000	76.709	6,146
2025-11-10	77.600	77.700	77.100	77.100	75.824	3,274
2025-11-07	76.600	76.650	76.500	76.650	75.381	3,254
2025-11-06	76.900	76.900	76.800	76.800	75.529	1,781
2025-11-05	77.000	77.100	76.950	77.100	75.824	3,778
2025-11-04	77.400	77.500	76.900	76.900	75.627	4,040
2025-11-03	78.050	78.300	78.000	78.000	76.709	598
2025-10-31	78.200	78.200	78.200	78.200	76.906	20
2025-10-29	78.800	78.800	78.100	78.100	76.807	216
2025-10-28	78.600	78.700	78.450	78.600	77.299	378
2025-10-27	78.450	79.550	78.450	79.550	78.233	256
2025-10-24	79.400	79.400	77.700	78.200	76.906	21,427
2025-10-23	77.500	78.000	77.200	77.700	76.414	32,148
2025-10-22	77.400	77.600	77.300	77.400	76.119	1,026
2025-10-21	77.350	77.400	76.900	77.000	75.726	21,758
2025-10-20	77.100	77.650	77.100	77.500	76.217	7,103
2025-10-17	76.700	76.700	76.000	76.600	75.332	129
2025-10-16	76.600	77.500	76.600	77.400	76.119	126
2025-10-15	77.300	77.400	76.900	77.100	75.824	386
2025-10-14	77.500	77.500	76.700	77.000	75.726	141
2025-10-13	77.800	78.200	77.800	78.000	76.709	108
2025-10-10	78.650	78.650	77.800	77.800	76.512	2,016
2025-10-09	79.800	80.000	79.250	79.250	77.938	14,887
2025-10-08	78.800	79.600	78.800	79.600	78.282	242
2025-10-07	79.650	79.800	78.800	78.800	77.496	404
2025-10-06	80.500	80.500	79.000	79.900	78.578	1,105

← NewerPage 4 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.