SARSYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1.017	1.017	1.017	1.017	1.017	6,093
2023-08-29	1.011	1.017	0.977	1.017	1.017	36,644
2023-08-28	0.965	0.965	0.954	0.954	0.954	1,643
2023-08-25	0.988	0.988	0.988	0.988	0.988	7,660
2023-08-21	0.954	0.954	0.954	0.954	0.954	1,838
2023-08-18	0.988	0.988	0.804	0.977	0.977	26,965
2023-08-11	0.936	0.954	0.936	0.954	0.954	3,492
2023-08-10	0.977	0.977	0.908	0.908	0.908	12,287
2023-08-09	0.844	0.844	0.844	0.844	0.844	174
2023-08-08	1.086	1.086	1.080	1.080	1.080	857
2023-08-07	0.994	0.994	0.994	0.994	0.994	15,548
2023-08-02	0.988	0.988	0.919	0.919	0.919	4,401
2023-08-01	0.919	0.931	0.850	0.931	0.931	7,498
2023-07-27	0.936	0.936	0.931	0.931	0.931	12,186
2023-07-26	0.982	0.982	0.919	0.931	0.931	10,694
2023-07-20	1.017	1.017	0.982	0.982	0.982	13,447
2023-07-19	0.965	0.965	0.965	0.965	0.965	1,591
2023-07-18	1.023	1.023	1.023	1.023	1.023	1,057
2023-07-17	1.000	1.045	1.000	1.000	1.000	15,790
2023-07-14	0.994	0.994	0.994	0.994	0.994	870
2023-07-13	1.275	1.275	0.942	1.252	1.252	16,603
2023-07-12	1.126	1.367	1.126	1.287	1.287	23,659
2023-07-11	0.936	0.942	0.902	0.902	0.902	20,957
2023-07-10	0.862	0.896	0.862	0.862	0.862	4,824
2023-07-07	0.959	0.959	0.919	0.954	0.954	26,801
2023-07-06	0.965	0.965	0.954	0.965	0.965	24,110
2023-07-04	1.149	1.252	0.913	1.137	1.137	7,630
2023-07-03	1.137	1.137	1.137	1.137	1.137	7,907
2023-06-30	0.942	1.137	0.919	1.137	1.137	9,094
2023-06-29	0.862	0.862	0.862	0.862	0.862	4,850
2023-06-21	0.793	0.793	0.793	0.793	0.793	1,741
2023-06-20	0.707	1.091	0.707	0.753	0.753	9,500
2023-06-16	0.919	0.919	0.776	0.919	0.919	3,600
2023-06-14	0.718	0.919	0.718	0.919	0.919	23,028
2023-06-13	0.758	0.758	0.758	0.758	0.758	5,223
2023-06-08	0.735	0.735	0.735	0.735	0.735	870
2023-06-07	0.787	0.787	0.787	0.787	0.787	174
2023-06-05	0.741	0.821	0.701	0.821	0.821	4,730
2023-05-25	0.862	0.862	0.833	0.833	0.833	24,372
2023-05-23	0.816	0.816	0.816	0.816	0.816	17
2023-05-22	0.672	0.873	0.672	0.810	0.810	37,058
2023-05-19	0.678	0.678	0.678	0.678	0.678	97
2023-05-17	0.666	0.678	0.666	0.678	0.678	2,089
2023-05-03	0.867	0.867	0.764	0.764	0.764	5,926
2023-05-02	0.753	0.896	0.753	0.896	0.896	219
2023-04-28	0.862	0.925	0.764	0.925	0.925	10,605
2023-04-26	0.954	0.954	0.925	0.925	0.925	17,409
2023-04-25	0.896	0.977	0.896	0.977	0.977	5,358
2023-04-24	1.080	1.080	1.080	1.080	1.080	205
2023-04-20	0.896	0.896	0.896	0.896	0.896	5,419
2023-04-19	0.833	0.879	0.833	0.879	0.879	8,901
2023-04-18	0.919	0.919	0.919	0.919	0.919	1,741
2023-04-17	0.827	0.862	0.827	0.862	0.862	10,376
2023-04-14	0.764	0.862	0.764	0.862	0.862	6,643
2023-04-13	0.862	0.862	0.862	0.862	0.862	1,741
2023-04-11	0.879	0.879	0.879	0.879	0.879	1,741
2023-04-06	0.879	0.879	0.816	0.816	0.816	4,516
2023-04-05	0.833	0.833	0.833	0.833	0.833	8,704
2023-04-04	0.764	0.833	0.764	0.833	0.833	15,078
2023-04-03	0.776	0.971	0.776	0.816	0.816	35,655

← NewerPage 12 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.