Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	75.400	76.700	75.400	76.700	73.145	810
2024-08-22	73.400	73.800	73.300	73.300	69.903	575
2024-08-21	72.800	73.100	72.800	72.900	69.521	119
2024-08-20	72.200	72.200	72.200	72.200	68.854	91
2024-08-19	72.400	72.400	72.400	72.400	69.045	136
2024-08-15	74.000	74.000	73.700	73.700	70.284	262
2024-08-13	74.200	74.400	74.200	74.400	70.952	205
2024-08-12	75.300	75.300	74.800	74.800	71.333	246
2024-08-08	74.000	74.000	73.800	73.800	70.380	114
2024-08-07	75.100	75.100	74.900	74.900	71.429	404
2024-08-06	74.000	74.200	72.900	74.200	70.761	1,134
2024-08-05	72.500	74.200	72.300	74.100	70.666	578
2024-08-02	78.000	78.000	75.900	76.300	72.764	962
2024-08-01	79.900	80.300	79.900	80.300	76.578	515
2024-07-30	80.400	80.400	80.400	80.400	76.674	194
2024-07-29	81.500	82.000	81.300	81.300	77.532	822
2024-07-26	79.700	80.700	79.700	80.700	76.960	360
2024-07-25	78.300	78.300	78.300	78.300	74.671	830
2024-07-24	81.500	81.500	81.500	81.500	77.723	173
2024-07-23	82.300	82.300	82.000	82.000	78.200	279
2024-07-22	81.400	81.400	81.400	81.400	77.627	370
2024-07-18	80.500	80.500	80.500	80.500	76.769	120
2024-07-17	81.000	81.000	80.600	80.800	77.055	403
2024-07-15	82.800	82.800	82.100	82.100	78.295	101
2024-07-12	81.500	84.500	81.500	84.300	80.393	549
2024-07-11	78.500	79.700	78.500	79.700	76.006	297
2024-07-10	79.400	79.400	79.400	79.400	75.720	340
2024-07-09	79.100	80.600	79.100	80.600	76.864	949
2024-07-08	79.000	79.000	78.300	78.300	74.671	655
2024-07-05	77.900	77.900	77.600	77.700	74.099	808
2024-07-04	77.600	77.600	77.200	77.200	73.622	431
2024-07-03	77.400	77.800	77.300	77.500	73.908	536
2024-07-02	76.900	77.000	76.900	77.000	73.431	189
2024-07-01	78.100	78.100	78.100	78.100	74.480	107
2024-06-28	79.500	79.500	78.700	78.700	75.053	1,387
2024-06-27	80.600	80.600	79.900	79.900	76.197	521
2024-06-26	80.700	81.100	80.700	81.100	77.341	180
2024-06-25	82.700	82.700	81.800	81.800	78.009	339
2024-06-24	82.000	82.900	82.000	82.900	79.058	579
2024-06-20	81.100	82.500	81.100	82.500	78.676	915
2024-06-17	80.100	80.100	80.100	80.100	76.388	200
2024-06-14	79.200	79.200	79.200	79.200	75.529	133
2024-06-13	79.600	79.800	79.600	79.800	76.102	106
2024-06-11	78.600	79.700	78.600	79.700	76.006	1,219
2024-06-10	77.400	77.400	77.400	77.400	73.813	138
2024-06-07	78.700	78.700	78.700	78.700	75.053	110
2024-06-05	79.700	79.800	79.300	79.800	76.102	1,486
2024-06-04	82.700	82.700	80.300	80.300	76.578	279
2024-06-03	78.800	78.800	75.700	75.700	72.192	4,307
2024-05-31	78.200	78.200	77.700	78.100	74.480	1,936
2024-05-30	77.200	77.500	77.200	77.500	73.908	77
2024-05-28	79.900	79.900	79.300	79.300	75.625	79
2024-05-24	79.500	79.700	79.300	79.700	76.006	658
2024-05-23	78.800	79.900	78.800	79.900	76.197	401
2024-05-22	79.400	79.400	79.000	79.000	75.339	608
2024-05-21	78.700	79.000	76.300	79.000	75.339	996
2024-05-20	82.700	82.700	80.000	80.600	76.864	928
2024-05-16	82.500	82.500	81.600	81.900	78.104	957
2024-05-15	82.000	82.000	82.000	82.000	78.200	26
2024-05-14	81.500	81.500	81.500	81.500	77.723	245

← NewerPage 9 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.