SARSYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.500	0.546	0.500	0.546	0.546	32,000
2026-10-15	0.648	0.648	0.538	0.538	0.538	7,709
2026-10-14	0.500	0.580	0.500	0.502	0.502	1,593
2026-10-13	0.586	0.586	0.544	0.544	0.544	1,032
2026-10-12	0.560	0.560	0.560	0.560	0.560	1,604
2026-10-09	0.560	0.560	0.560	0.560	0.560	185
2026-10-08	0.590	0.590	0.524	0.524	0.524	34,333
2026-10-07	0.614	0.620	0.590	0.590	0.590	15,265
2026-10-06	0.624	0.624	0.614	0.614	0.614	43,299
2026-10-05	0.700	0.700	0.654	0.654	0.654	24,236
2026-10-02	0.678	0.680	0.614	0.680	0.680	4,911
2026-10-01	0.676	0.676	0.676	0.676	0.676	12,662
2026-09-30	0.640	0.674	0.560	0.628	0.628	29,155
2026-09-29	0.696	0.696	0.644	0.696	0.696	34,414
2026-09-28	0.622	0.694	0.594	0.594	0.594	19,235
2026-09-25	0.560	0.880	0.552	0.610	0.610	101,294
2026-09-24	0.510	0.560	0.510	0.560	0.560	6,373
2026-09-23	0.566	0.566	0.540	0.540	0.540	8,000
2026-09-22	0.514	0.570	0.481	0.570	0.570	7,691
2026-09-21	0.465	0.544	0.465	0.544	0.544	23,304
2026-09-18	0.526	0.570	0.526	0.570	0.570	1,689
2026-09-17	0.510	0.528	0.480	0.528	0.528	17,619
2026-09-16	0.494	0.520	0.494	0.520	0.520	1,001
2026-09-15	0.470	0.542	0.470	0.542	0.542	22,741
2026-09-14	0.500	0.538	0.470	0.538	0.538	23,129
2026-09-11	0.484	0.500	0.475	0.500	0.500	7,520
2026-09-10	0.544	0.544	0.500	0.542	0.542	12,527
2026-09-09	0.534	0.614	0.480	0.500	0.500	32,626
2026-09-08	0.510	0.534	0.510	0.534	0.534	10,324
2026-09-07	0.510	0.510	0.510	0.510	0.510	1,000
2026-09-04	0.600	0.600	0.510	0.510	0.510	41,971
2026-09-03	0.580	0.580	0.576	0.580	0.580	7,302
2026-09-01	0.550	0.550	0.502	0.550	0.550	33,451
2026-08-31	0.592	0.646	0.580	0.580	0.580	92,290
2026-08-28	0.592	0.592	0.592	0.592	0.592	1,000
2026-08-27	0.628	0.680	0.600	0.640	0.640	20,680
2026-08-26	0.628	0.628	0.560	0.596	0.596	18,200
2026-08-25	0.532	0.552	0.532	0.552	0.552	3,277
2026-08-24	0.598	0.598	0.598	0.598	0.598	190
2026-08-21	0.610	0.626	0.610	0.626	0.626	1,781
2026-08-20	0.598	0.600	0.598	0.600	0.600	30,948
2026-08-19	0.530	0.530	0.530	0.530	0.530	5,050
2026-08-18	0.600	0.600	0.530	0.530	0.530	2,609
2026-08-17	0.550	0.610	0.550	0.564	0.564	5,452
2026-08-13	0.628	0.628	0.554	0.554	0.554	1,005
2026-08-12	0.556	0.556	0.544	0.544	0.544	7,526
2026-08-11	0.608	0.608	0.556	0.556	0.556	348
2026-08-07	0.570	0.600	0.570	0.600	0.600	7,150
2026-08-06	0.630	0.630	0.560	0.628	0.628	17,543
2026-08-05	0.600	0.600	0.560	0.560	0.560	16,166
2026-08-04	0.640	0.640	0.580	0.580	0.580	2,124
2026-08-03	0.640	0.640	0.640	0.640	0.640	4,556
2026-07-31	0.570	0.640	0.570	0.640	0.640	31,477
2026-07-30	0.620	0.630	0.620	0.630	0.630	3,700
2026-07-29	0.620	0.620	0.620	0.620	0.620	23,129
2026-07-28	0.582	0.600	0.580	0.580	0.580	17,763
2026-07-27	0.600	0.646	0.600	0.646	0.646	2,440
2026-07-24	0.618	0.618	0.490	0.600	0.600	43,240
2026-07-22	0.500	0.500	0.500	0.500	0.500	350
2026-07-21	0.490	0.490	0.490	0.490	0.490	6,670

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-13	0.0331 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.