Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	86.900	88.500	86.900	88.500	85.698	715
2025-07-02	85.500	86.800	85.200	86.800	84.052	655
2025-07-01	88.400	88.400	86.300	86.750	84.004	1,595
2025-06-30	88.750	88.750	87.800	87.800	85.021	906
2025-06-27	87.150	87.900	87.100	87.300	84.536	1,160
2025-06-26	85.900	86.000	85.650	86.000	83.278	125
2025-06-25	85.900	85.900	85.700	85.700	82.987	605,418
2025-06-24	85.500	85.600	85.500	85.550	82.842	218
2025-06-23	84.950	85.000	83.550	84.150	81.486	1,971
2025-06-19	85.650	86.300	85.350	85.550	82.842	3,258
2025-06-18	85.600	85.900	85.500	85.900	83.181	2,643
2025-06-17	85.700	85.900	85.300	85.800	83.084	856
2025-06-16	86.400	86.400	85.700	85.700	82.987	613
2025-06-13	86.700	86.700	84.800	84.800	82.116	288
2025-06-11	87.000	90.300	87.000	90.050	87.199	1,578
2025-06-10	85.250	88.700	85.250	88.200	85.408	2,313
2025-06-09	87.500	87.500	84.900	85.400	82.697	1,282
2025-06-05	88.900	89.200	86.400	86.750	84.004	893
2025-06-04	88.600	88.600	88.150	88.400	85.602	1,887
2025-06-03	88.650	88.650	86.900	87.150	84.391	1,903
2025-06-02	89.300	90.200	88.800	88.800	85.989	581
2025-05-30	89.350	89.600	88.800	89.600	86.764	361
2025-05-28	94.400	94.900	94.400	94.400	91.412	1,431
2025-05-27	91.400	92.300	91.400	91.700	88.797	591
2025-05-23	89.800	89.800	87.750	88.450	85.650	1,001
2025-05-22	89.300	89.300	89.100	89.100	86.279	333
2025-05-21	91.300	91.600	90.800	91.200	88.313	3,895
2025-05-20	90.700	92.000	90.700	92.000	89.088	2,895
2025-05-19	90.000	90.700	89.500	90.600	87.732	6,764
2025-05-16	89.500	89.500	89.400	89.400	86.570	90
2025-05-15	89.550	89.700	89.450	89.500	86.667	555
2025-05-14	91.100	91.100	89.900	89.900	87.054	310
2025-05-13	92.500	92.500	91.200	91.700	88.797	934
2025-05-12	91.200	91.200	90.400	91.000	88.119	308
2025-05-09	89.600	90.200	89.600	89.900	87.054	156
2025-05-08	89.200	89.300	88.700	89.000	86.183	498
2025-05-07	86.600	87.000	86.300	87.000	84.246	219
2025-05-06	85.800	86.300	85.750	86.150	83.423	160
2025-04-30	80.500	82.000	80.500	81.900	79.307	839
2025-04-29	79.300	79.300	79.000	79.100	76.596	278
2025-04-28	78.900	79.500	78.900	79.500	76.983	204
2025-04-25	78.800	79.200	78.300	78.500	76.015	2,426
2025-04-24	75.400	77.100	75.400	77.100	74.659	2,808
2025-04-23	77.200	77.200	76.900	77.200	74.756	685
2025-04-22	76.100	76.100	75.500	75.500	73.110	411
2025-04-17	76.700	76.700	75.800	75.800	73.400	11
2025-04-15	76.700	77.400	76.500	76.600	74.175	1,140
2025-04-14	72.000	75.350	72.000	75.350	72.965	495
2025-04-11	70.700	71.000	70.700	70.900	68.656	112
2025-04-10	72.100	72.100	71.850	71.900	69.624	758
2025-04-09	68.700	68.700	68.300	68.300	66.138	386
2025-04-08	71.850	71.850	71.600	71.600	69.333	106
2025-04-07	67.600	67.900	67.600	67.600	65.460	30
2025-04-04	71.300	71.300	70.500	71.300	69.043	601
2025-04-03	74.800	74.800	74.800	74.800	72.432	16
2025-04-02	74.000	75.400	74.000	75.400	73.013	182
2025-04-01	76.600	76.600	76.600	76.600	74.175	337
2025-03-31	74.400	74.800	73.900	74.300	71.948	1,513
2025-03-28	76.500	76.500	75.900	76.000	73.594	506
2025-03-27	76.200	77.700	76.200	77.700	75.240	900

← NewerPage 6 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.