SARSYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	0.862	0.862	0.821	0.850	0.850	38,822
2024-01-18	0.867	0.867	0.821	0.821	0.821	60,536
2024-01-17	0.896	0.896	0.816	0.850	0.850	38,305
2024-01-16	0.890	0.896	0.890	0.896	0.896	15,494
2024-01-15	0.908	0.913	0.908	0.913	0.913	24,198
2024-01-12	0.873	0.879	0.873	0.873	0.873	27,642
2024-01-11	0.942	0.942	0.862	0.862	0.862	24,167
2024-01-10	0.919	0.919	0.896	0.896	0.896	17,409
2024-01-08	0.908	0.919	0.908	0.919	0.919	399
2024-01-04	0.902	0.908	0.902	0.908	0.908	12,935
2024-01-02	1.034	1.034	0.931	0.931	0.931	6,473
2023-12-29	1.034	1.034	1.034	1.034	1.034	2,033
2023-12-28	0.919	0.919	0.908	0.908	0.908	8,196
2023-12-22	0.919	0.919	0.919	0.919	0.919	6,615
2023-12-21	0.896	0.931	0.850	0.850	0.850	3,720
2023-12-20	0.862	0.977	0.839	0.977	0.977	6,769
2023-12-19	0.839	1.034	0.839	0.994	0.994	10,764
2023-12-18	0.839	0.839	0.839	0.839	0.839	17,409
2023-12-15	1.057	1.057	1.057	1.057	1.057	472
2023-12-14	0.919	1.034	0.919	1.034	1.034	2,528
2023-12-13	0.919	0.919	0.919	0.919	0.919	3,482
2023-12-12	0.919	0.919	0.919	0.919	0.919	5,745
2023-12-07	0.885	0.885	0.885	0.885	0.885	19,195
2023-12-05	0.942	0.942	0.942	0.942	0.942	5,571
2023-12-04	0.896	0.896	0.896	0.896	0.896	5,919
2023-12-01	0.839	0.873	0.839	0.873	0.873	12,056
2023-11-30	1.028	1.028	0.879	0.879	0.879	1,330
2023-11-29	0.971	1.034	0.885	1.017	1.017	22,644
2023-11-23	0.896	0.942	0.839	0.942	0.942	26,070
2023-11-20	0.873	0.873	0.873	0.873	0.873	1,567
2023-11-17	0.971	0.971	0.781	0.919	0.919	19,576
2023-11-15	0.977	0.977	0.977	0.977	0.977	2,559
2023-11-10	0.879	0.971	0.879	0.971	0.971	4,991
2023-11-07	0.919	0.971	0.913	0.913	0.913	3,012
2023-11-06	0.873	1.034	0.873	1.034	1.034	3,877
2023-11-03	1.005	1.005	1.005	1.005	1.005	367
2023-11-02	1.005	1.005	1.005	1.005	1.005	870
2023-11-01	0.942	0.942	0.942	0.942	0.942	2,141
2023-10-31	0.821	0.959	0.821	0.959	0.959	9,745
2023-10-30	0.758	0.758	0.758	0.758	0.758	4,681
2023-10-20	0.827	0.827	0.827	0.827	0.827	522
2023-10-17	0.827	0.867	0.827	0.867	0.867	2,665
2023-10-16	0.850	0.908	0.850	0.908	0.908	4,526
2023-10-06	0.902	0.913	0.844	0.913	0.913	11,471
2023-10-03	0.902	0.902	0.902	0.902	0.902	2,108
2023-10-02	1.023	1.034	1.023	1.034	1.034	1,753
2023-09-29	0.925	0.925	0.925	0.925	0.925	818
2023-09-27	1.074	1.074	0.919	0.925	0.925	6,124
2023-09-25	0.936	0.936	0.936	0.936	0.936	17
2023-09-22	1.040	1.040	1.011	1.011	1.011	5,510
2023-09-21	0.862	1.040	0.862	1.040	1.040	2,822
2023-09-19	0.890	0.896	0.890	0.896	0.896	13,579
2023-09-18	0.885	0.885	0.885	0.885	0.885	1,741
2023-09-14	0.908	0.908	0.908	0.908	0.908	7,824
2023-09-08	1.080	1.091	0.867	0.867	0.867	12,280
2023-09-07	1.080	1.080	1.023	1.023	1.023	8,503
2023-09-06	1.034	1.034	1.034	1.034	1.034	1,934
2023-09-04	1.017	1.017	1.017	1.017	1.017	2,263
2023-09-01	1.017	1.017	1.017	1.017	1.017	757
2023-08-31	1.080	1.080	1.017	1.017	1.017	6,676

← NewerPage 11 of 17 · 1,006 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.