Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	79.450	80.200	79.400	79.900	78.578	480
2025-10-02	79.800	79.800	78.500	78.800	77.496	2,789
2025-10-01	78.300	78.300	78.300	78.300	77.004	6
2025-09-30	78.900	78.900	77.300	77.700	76.414	33,335
2025-09-29	79.200	79.600	78.950	78.950	77.643	710
2025-09-26	78.700	78.700	78.700	78.700	77.397	2,000
2025-09-24	80.900	80.900	80.300	80.300	78.971	1,860
2025-09-23	84.000	84.000	83.000	83.000	81.626	6,078
2025-09-22	83.000	83.200	83.000	83.200	81.823	5,362
2025-09-19	83.400	83.600	83.400	83.600	82.216	558
2025-09-18	83.550	83.550	83.550	83.550	82.167	182
2025-09-17	84.200	84.200	83.700	83.700	82.315	870
2025-09-16	83.100	83.100	83.100	83.100	81.725	114,526
2025-09-15	82.800	82.800	82.800	82.800	81.430	101
2025-09-11	82.050	82.250	81.950	81.950	80.594	172
2025-09-10	83.000	83.000	83.000	83.000	81.626	102
2025-09-09	80.800	81.000	80.800	80.900	79.561	671
2025-09-08	81.850	81.850	81.500	81.500	80.151	180
2025-09-05	82.000	82.000	82.000	82.000	80.643	62
2025-09-03	82.400	82.900	82.400	82.900	81.528	782
2025-09-02	84.400	84.450	82.300	82.300	80.938	33,311
2025-09-01	86.000	86.000	85.400	85.400	83.986	342
2025-08-28	88.500	88.500	87.900	87.900	85.117	143
2025-08-27	93.200	95.300	93.100	93.900	90.927	307,221
2025-08-26	95.200	95.400	94.600	95.400	92.380	212
2025-08-22	96.500	97.300	96.500	97.300	94.220	15,763
2025-08-21	97.800	98.200	95.900	96.300	93.252	12,126
2025-08-20	96.400	96.400	95.600	95.600	92.574	13,921
2025-08-19	96.400	97.800	96.200	97.700	94.607	16,347
2025-08-18	94.500	94.500	94.500	94.500	91.508	50
2025-08-15	96.500	96.600	96.300	96.300	93.252	523
2025-08-14	96.300	96.300	96.300	96.300	93.252	51
2025-08-13	97.700	97.700	96.500	96.500	93.445	267
2025-08-12	97.700	97.700	97.000	97.700	94.607	291
2025-08-11	96.700	96.700	96.700	96.700	93.639	3
2025-08-08	97.500	97.750	96.900	97.200	94.123	657
2025-08-07	97.300	97.750	96.200	96.200	93.155	19,348
2025-08-06	97.400	97.400	95.800	95.800	92.767	298
2025-08-05	95.500	95.500	94.800	94.800	91.799	146,809
2025-08-04	96.200	96.200	94.300	94.400	91.412	2,180
2025-08-01	94.600	96.000	94.600	95.150	92.138	218
2025-07-31	96.400	96.400	94.600	94.600	91.605	50
2025-07-30	95.900	96.200	95.600	95.600	92.574	99
2025-07-29	96.400	96.400	96.300	96.300	93.252	87
2025-07-28	95.700	95.700	95.700	95.700	92.671	10
2025-07-25	95.800	95.900	95.600	95.900	92.864	3,981
2025-07-23	95.450	95.900	95.200	95.900	92.864	629
2025-07-22	93.100	93.100	92.800	92.800	89.862	700
2025-07-21	93.700	93.700	93.400	93.400	90.443	500
2025-07-18	93.900	93.900	93.000	93.300	90.346	1,110
2025-07-17	93.700	94.200	93.700	94.200	91.218	357
2025-07-16	93.300	93.300	93.300	93.300	90.346	27
2025-07-15	92.900	93.200	91.950	92.000	89.088	607
2025-07-14	91.200	91.700	90.600	91.300	88.410	1,189
2025-07-11	92.800	92.900	92.050	92.100	89.184	1,333
2025-07-10	93.300	93.350	92.600	93.000	90.056	930
2025-07-09	92.300	92.300	91.450	92.000	89.088	1,019
2025-07-08	90.350	90.800	90.100	90.800	87.926	869
2025-07-07	90.700	91.300	90.300	91.300	88.410	164,002
2025-07-04	89.900	89.900	89.900	89.900	87.054	154

← NewerPage 5 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.