SARSYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1.195 | 1.218 | 1.195 | 1.218 | 1.218 | 4,657 |
| 2024-05-24 | 1.356 | 1.356 | 1.160 | 1.172 | 1.172 | 16,002 |
| 2024-05-23 | 1.287 | 1.287 | 1.287 | 1.287 | 1.287 | 1,480 |
| 2024-05-22 | 1.218 | 1.229 | 1.218 | 1.218 | 1.218 | 20,273 |
| 2024-05-21 | 1.195 | 1.379 | 1.195 | 1.379 | 1.379 | 70 |
| 2024-05-20 | 1.402 | 1.402 | 1.402 | 1.402 | 1.402 | 944 |
| 2024-05-17 | 1.344 | 1.344 | 1.344 | 1.344 | 1.344 | 131 |
| 2024-05-16 | 1.367 | 1.367 | 1.344 | 1.344 | 1.344 | 5,301 |
| 2024-05-15 | 1.413 | 1.413 | 1.172 | 1.172 | 1.172 | 1,217 |
| 2024-05-14 | 1.137 | 1.137 | 1.137 | 1.137 | 1.137 | 870 |
| 2024-05-13 | 1.137 | 1.137 | 1.137 | 1.137 | 1.137 | 870 |
| 2024-05-02 | 1.241 | 1.310 | 1.241 | 1.241 | 1.241 | 40,777 |
| 2024-04-29 | 1.120 | 1.206 | 1.091 | 1.091 | 1.091 | 30,715 |
| 2024-04-23 | 1.086 | 1.086 | 1.086 | 1.086 | 1.086 | 3,557 |
| 2024-04-15 | 1.040 | 1.252 | 1.040 | 1.252 | 1.252 | 9,954 |
| 2024-04-12 | 1.063 | 1.264 | 1.063 | 1.264 | 1.264 | 1,835 |
| 2024-04-09 | 1.028 | 1.275 | 1.028 | 1.275 | 1.275 | 6,018 |
| 2024-04-05 | 1.045 | 1.287 | 1.045 | 1.287 | 1.287 | 4,693 |
| 2024-04-04 | 1.298 | 1.298 | 1.298 | 1.298 | 1.298 | 148 |
| 2024-04-03 | 1.137 | 1.149 | 1.109 | 1.149 | 1.149 | 10,818 |
| 2024-04-02 | 1.413 | 1.413 | 1.097 | 1.114 | 1.114 | 22,283 |
| 2024-03-27 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 8,704 |
| 2024-03-26 | 1.149 | 1.149 | 1.149 | 1.149 | 1.149 | 813 |
| 2024-03-22 | 1.109 | 1.149 | 1.109 | 1.149 | 1.149 | 735 |
| 2024-03-21 | 1.103 | 1.206 | 1.063 | 1.206 | 1.206 | 1,720 |
| 2024-03-19 | 1.149 | 1.229 | 1.149 | 1.149 | 1.149 | 24,190 |
| 2024-03-15 | 1.080 | 1.149 | 1.040 | 1.080 | 1.080 | 18,706 |
| 2024-03-14 | 1.310 | 1.310 | 1.068 | 1.097 | 1.097 | 20,029 |
| 2024-03-13 | 1.074 | 1.275 | 1.074 | 1.275 | 1.275 | 166,361 |
| 2024-03-07 | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | 435 |
| 2024-03-05 | 0.977 | 1.040 | 0.977 | 1.040 | 1.040 | 36,365 |
| 2024-03-04 | 1.068 | 1.068 | 1.005 | 1.005 | 1.005 | 693 |
| 2024-03-01 | 1.091 | 1.091 | 1.017 | 1.074 | 1.074 | 6,577 |
| 2024-02-29 | 1.114 | 1.114 | 0.942 | 1.080 | 1.080 | 13,870 |
| 2024-02-28 | 1.183 | 1.183 | 1.057 | 1.172 | 1.172 | 6,588 |
| 2024-02-27 | 1.149 | 1.206 | 1.034 | 1.183 | 1.183 | 32,898 |
| 2024-02-26 | 1.023 | 1.143 | 1.023 | 1.143 | 1.143 | 8,128 |
| 2024-02-23 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 1,988 |
| 2024-02-22 | 1.000 | 1.005 | 1.000 | 1.005 | 1.005 | 12,332 |
| 2024-02-21 | 1.017 | 1.017 | 0.954 | 0.954 | 0.954 | 1,417 |
| 2024-02-20 | 0.954 | 1.000 | 0.954 | 1.000 | 1.000 | 16,455 |
| 2024-02-19 | 1.132 | 1.132 | 0.948 | 0.948 | 0.948 | 169,547 |
| 2024-02-16 | 1.023 | 1.132 | 1.011 | 1.132 | 1.132 | 50,569 |
| 2024-02-15 | 1.063 | 1.063 | 0.913 | 0.959 | 0.959 | 35,422 |
| 2024-02-14 | 0.954 | 1.344 | 0.948 | 1.063 | 1.063 | 332,177 |
| 2024-02-13 | 0.885 | 0.885 | 0.816 | 0.816 | 0.816 | 48,609 |
| 2024-02-12 | 0.856 | 0.942 | 0.839 | 0.931 | 0.931 | 36,425 |
| 2024-02-09 | 0.885 | 1.011 | 0.827 | 1.011 | 1.011 | 92,267 |
| 2024-02-08 | 0.925 | 0.965 | 0.925 | 0.965 | 0.965 | 8,351 |
| 2024-02-07 | 0.890 | 0.908 | 0.890 | 0.908 | 0.908 | 1,765 |
| 2024-02-06 | 0.902 | 0.902 | 0.896 | 0.896 | 0.896 | 13,165 |
| 2024-02-05 | 0.913 | 0.948 | 0.902 | 0.948 | 0.948 | 6,453 |
| 2024-02-02 | 0.913 | 0.913 | 0.908 | 0.913 | 0.913 | 9,429 |
| 2024-02-01 | 0.919 | 0.942 | 0.913 | 0.942 | 0.942 | 9,834 |
| 2024-01-29 | 0.936 | 0.977 | 0.919 | 0.977 | 0.977 | 22,966 |
| 2024-01-26 | 0.919 | 0.988 | 0.890 | 0.988 | 0.988 | 57,011 |
| 2024-01-25 | 1.005 | 1.005 | 0.925 | 0.925 | 0.925 | 37,055 |
| 2024-01-24 | 0.994 | 1.005 | 0.908 | 1.005 | 1.005 | 77,793 |
| 2024-01-23 | 1.109 | 1.109 | 1.000 | 1.000 | 1.000 | 47,129 |
| 2024-01-22 | 1.091 | 1.321 | 0.948 | 1.068 | 1.068 | 388,114 |
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.