Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-13	97.500	98.000	96.100	96.100	93.058	554
2024-12-11	97.400	97.400	97.400	97.400	94.317	10
2024-12-09	95.000	95.100	94.600	94.600	91.605	2,600
2024-12-06	95.400	95.500	95.200	95.300	92.283	3,180
2024-12-05	99.700	99.700	95.800	95.900	92.864	1,953
2024-12-04	100.20	102.20	100.00	101.00	97.803	511
2024-12-03	92.600	92.600	92.600	92.600	89.669	98
2024-12-02	92.500	92.500	92.200	92.200	89.281	33
2024-11-29	92.600	92.600	92.100	92.100	89.184	2,180
2024-11-28	91.100	91.400	91.100	91.300	88.410	203
2024-11-26	92.400	92.700	91.900	92.100	89.184	520
2024-11-25	93.900	93.900	93.400	93.600	90.637	183
2024-11-21	90.600	90.800	90.400	90.800	87.926	677
2024-11-20	91.000	91.100	91.000	91.100	88.216	627
2024-11-19	87.900	89.100	87.900	89.100	86.279	1,217
2024-11-18	86.600	86.900	86.500	86.500	83.762	221
2024-11-15	88.100	88.300	88.100	88.200	85.408	329
2024-11-14	89.200	89.200	89.200	89.200	86.376	74
2024-11-12	84.100	84.100	82.900	83.000	80.373	37
2024-11-08	82.900	82.900	82.900	82.900	80.276	127
2024-11-07	82.500	82.500	82.500	82.500	79.888	82
2024-11-06	81.900	81.900	81.900	81.900	79.307	67
2024-10-31	82.800	82.800	81.400	81.800	79.211	206
2024-10-30	83.000	83.100	82.000	82.100	79.501	1,590
2024-10-29	82.800	82.800	82.500	82.700	80.082	416
2024-10-28	85.100	85.100	85.100	85.100	82.406	114
2024-10-24	82.200	83.600	82.100	83.200	80.566	12,210
2024-10-23	81.600	82.800	81.600	82.007	79.411	4,265
2024-10-22	81.100	81.193	80.200	81.193	78.623	7,734
2024-10-21	82.100	82.600	82.100	82.513	79.901	3,964
2024-10-18	83.300	83.300	83.000	83.100	80.469	2,078
2024-10-17	82.600	82.600	82.003	82.153	79.552	434
2024-10-16	81.500	81.500	81.500	81.500	78.920	162
2024-10-14	83.700	83.700	83.700	83.700	81.050	387
2024-10-10	84.800	84.800	84.800	84.800	82.116	60
2024-10-08	85.700	85.700	85.700	85.700	82.987	293
2024-10-07	84.700	84.700	84.700	84.700	82.019	296
2024-10-04	85.200	86.300	85.200	86.100	83.374	4,540
2024-10-03	85.800	85.800	85.800	85.800	83.084	123
2024-10-02	88.800	88.800	87.100	87.100	84.343	712
2024-10-01	89.000	89.100	89.000	89.100	86.279	1,911
2024-09-30	90.400	90.400	89.500	90.000	87.151	8,503
2024-09-27	90.400	90.400	90.100	90.100	87.248	1,123
2024-09-26	89.700	89.700	89.500	89.500	86.667	245
2024-09-25	88.900	89.300	88.700	88.700	85.892	1,029
2024-09-24	87.700	87.700	87.200	87.200	84.440	327
2024-09-23	88.400	88.400	88.400	88.400	85.602	308
2024-09-20	87.700	87.800	87.700	87.800	85.021	120
2024-09-18	85.600	85.600	85.300	85.300	82.600	900
2024-09-13	85.300	85.300	85.300	85.300	82.600	123
2024-09-12	84.300	84.300	84.300	84.300	81.631	56
2024-09-11	83.400	83.400	83.200	83.200	80.566	275
2024-09-10	83.600	83.600	82.900	83.100	80.469	557
2024-09-09	83.400	83.400	82.200	82.200	79.598	1,322
2024-09-05	79.600	79.600	79.600	79.600	77.080	76
2024-09-03	79.100	80.400	79.100	80.400	77.855	298
2024-09-02	78.100	79.600	78.000	79.600	77.080	675
2024-08-30	80.100	80.100	80.000	80.000	77.468	4,206
2024-08-29	81.000	81.000	78.800	79.100	75.434	803
2024-08-27	76.700	76.700	76.700	76.700	73.145	99

← NewerPage 8 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.