Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-26	77.500	77.500	76.700	76.800	74.369	487
2025-03-25	77.200	78.000	77.200	78.000	75.531	461
2025-03-24	78.000	78.000	78.000	78.000	75.531	56
2025-03-21	78.700	79.000	78.700	79.000	76.499	242
2025-03-20	82.100	82.400	79.800	80.000	77.468	4,553
2025-03-19	82.900	82.900	81.600	81.900	79.307	17,974
2025-03-18	84.750	84.750	84.500	84.500	81.825	4,305
2025-03-17	82.600	82.800	82.400	82.700	80.082	5,647
2025-03-14	81.700	82.700	81.700	82.400	79.792	759
2025-03-13	82.500	82.500	82.300	82.300	79.695	656
2025-03-12	82.600	83.200	82.600	83.200	80.566	121
2025-03-11	82.600	82.600	82.600	82.600	79.985	45
2025-03-10	83.000	83.000	82.900	82.900	80.276	258
2025-03-07	82.900	82.900	82.900	82.900	80.276	117
2025-03-06	82.500	82.700	82.500	82.600	79.985	483
2025-03-05	79.100	79.100	78.800	78.800	76.306	95
2025-03-03	81.900	81.900	80.600	80.600	78.049	584
2025-02-28	81.400	81.800	81.400	81.500	78.920	445
2025-02-27	80.600	80.700	80.600	80.700	78.145	77
2025-02-26	83.900	83.900	83.900	83.900	81.244	167
2025-02-25	84.700	85.000	84.700	84.700	82.019	316
2025-02-24	84.200	84.200	84.100	84.100	81.438	3,235
2025-02-21	85.200	85.200	85.200	85.200	82.503	47
2025-02-20	88.200	88.200	87.800	87.900	85.117	227
2025-02-19	83.500	83.600	83.000	83.000	80.373	340
2025-02-18	85.900	85.900	85.700	85.700	82.987	809
2025-02-17	86.400	86.400	85.500	85.800	83.084	3,747
2025-02-14	87.400	87.400	86.900	86.900	84.149	247
2025-02-12	85.400	85.900	84.600	85.900	83.181	2,097
2025-02-11	84.600	84.600	84.100	84.100	81.438	2,778
2025-02-10	85.200	85.300	84.600	85.300	82.600	1,790
2025-02-07	85.600	85.600	84.900	85.200	82.503	1,045
2025-02-06	83.600	85.600	83.600	85.600	82.890	2,628
2025-02-05	82.700	82.800	82.700	82.800	80.179	1,164
2025-02-04	83.100	83.100	83.100	83.100	80.469	579
2025-02-03	83.000	83.000	82.700	82.700	80.082	212
2025-01-31	84.000	84.750	84.000	84.600	81.922	160
2025-01-28	84.300	84.300	84.300	84.300	81.631	11
2025-01-27	83.200	85.300	83.200	85.300	82.600	741
2025-01-24	84.300	84.300	84.000	84.000	81.341	1,137
2025-01-23	84.700	84.700	84.700	84.700	82.019	83
2025-01-22	84.100	84.100	83.900	84.000	81.341	127
2025-01-21	82.100	82.100	82.100	82.100	79.501	8
2025-01-20	81.200	81.700	81.200	81.700	79.114	80
2025-01-17	89.800	89.800	89.800	89.800	86.957	269
2025-01-14	84.000	84.200	84.000	84.100	81.438	285
2025-01-13	83.600	83.600	83.600	83.600	80.954	378
2025-01-09	85.900	86.500	85.800	86.500	83.762	185
2025-01-08	87.700	87.900	86.600	86.600	83.859	409
2025-01-07	88.500	88.500	88.500	88.500	85.698	11
2025-01-03	89.500	89.500	89.500	89.500	86.667	34
2025-01-02	88.900	88.900	88.900	88.900	86.086	132
2024-12-30	88.800	88.800	88.200	88.200	85.408	20
2024-12-27	89.700	90.000	89.700	90.000	87.151	332
2024-12-23	89.300	89.600	89.300	89.300	86.473	129
2024-12-20	89.300	89.300	88.400	88.500	85.698	609
2024-12-19	90.500	90.500	90.100	90.300	87.441	249
2024-12-18	93.200	93.300	92.900	93.000	90.056	633
2024-12-17	93.600	93.600	92.900	93.000	90.056	964
2024-12-16	94.400	94.500	94.000	94.500	91.508	751

← NewerPage 7 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.