SARSYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.753	0.753	0.753	0.753	0.753	212
2023-03-30	0.879	0.879	0.879	0.879	0.879	9,053
2023-03-28	0.885	0.885	0.885	0.885	0.885	400
2023-03-24	1.005	1.143	0.816	0.816	0.816	85,673
2023-03-20	0.942	0.942	0.942	0.942	0.942	348
2023-03-16	0.942	0.942	0.942	0.942	0.942	870
2023-03-10	0.764	1.149	0.764	1.149	1.149	5,540
2023-03-08	1.034	1.034	1.034	1.034	1.034	7,834
2023-03-06	1.149	1.149	1.011	1.034	1.034	28,046
2023-03-03	1.080	1.149	1.080	1.149	1.149	34,818
2023-03-02	1.091	1.091	1.091	1.091	1.091	6,041
2023-03-01	0.988	1.149	0.931	1.091	1.091	13,231
2023-02-24	1.103	1.149	1.103	1.149	1.149	10,445
2023-02-22	1.045	1.195	1.045	1.195	1.195	10,445
2023-02-20	1.057	1.068	1.057	1.068	1.068	226
2023-02-16	1.057	1.057	1.057	1.057	1.057	1,649
2023-02-15	1.195	1.195	1.057	1.057	1.057	6,492
2023-02-13	1.149	1.149	1.149	1.149	1.149	10,445
2023-02-10	1.045	1.149	1.045	1.149	1.149	11,291
2023-02-08	0.988	1.045	0.954	0.954	0.954	3,741
2023-02-07	1.000	1.000	1.000	1.000	1.000	91
2023-02-06	1.126	1.126	1.000	1.000	1.000	1,831
2023-02-03	0.977	1.137	0.965	1.126	1.126	29,801
2023-02-02	0.954	0.954	0.954	0.954	0.954	10,445
2023-01-31	0.977	0.982	0.977	0.982	0.982	11,142
2023-01-30	0.919	0.919	0.919	0.919	0.919	5,919
2023-01-27	0.913	0.913	0.913	0.913	0.913	6,588
2023-01-26	1.057	1.620	0.908	0.908	0.908	59,578
2023-01-25	1.011	1.011	1.011	1.011	1.011	5,223
2023-01-24	0.988	0.988	0.988	0.988	0.988	5,223
2023-01-23	1.034	1.034	1.034	1.034	1.034	12,670
2023-01-20	1.080	1.149	0.988	1.149	1.149	2,063
2023-01-19	1.120	1.126	1.120	1.126	1.126	348
2023-01-18	0.988	1.195	0.827	1.137	1.137	30,432
2023-01-17	0.954	0.988	0.931	0.942	0.942	24,198
2023-01-16	0.919	0.919	0.913	0.913	0.913	10,200
2023-01-13	0.770	0.913	0.770	0.913	0.913	61,979
2023-01-11	0.758	0.758	0.758	0.758	0.758	1,024
2023-01-10	0.758	0.781	0.758	0.781	0.781	2,629
2023-01-09	0.758	0.758	0.758	0.758	0.758	35
2023-01-03	0.758	0.758	0.758	0.758	0.758	11,664
2022-12-30	0.638	0.747	0.638	0.747	0.747	6,267
2022-12-29	0.730	0.735	0.730	0.735	0.735	3,541
2022-12-28	0.730	0.781	0.730	0.781	0.781	12,587
2022-12-27	0.856	0.856	0.730	0.730	0.730	7,279
2022-12-23	0.758	0.758	0.735	0.735	0.735	41,868
2022-12-22	0.827	0.925	0.827	0.925	0.925	8,708
2022-12-21	0.856	0.856	0.844	0.850	0.850	15,668
2022-12-20	0.793	0.793	0.793	0.793	0.793	3,107
2022-12-19	0.816	0.816	0.816	0.816	0.816	40,241
2022-12-16	0.890	0.890	0.890	0.890	0.890	870
2022-12-15	0.856	0.890	0.856	0.890	0.890	4,812
2022-12-14	0.896	0.896	0.896	0.896	0.896	1,375
2022-12-13	0.925	0.925	0.902	0.908	0.908	13,901
2022-12-12	1.023	1.379	0.896	0.896	0.896	143,731
2022-12-09	0.971	0.971	0.839	0.839	0.839	12,984
2022-12-08	0.977	0.977	0.758	0.758	0.758	34,818
2022-12-07	0.988	1.005	0.988	1.005	1.005	3,614
2022-12-06	1.057	1.057	0.988	0.988	0.988	9,155
2022-12-05	0.977	1.091	0.977	1.091	1.091	14,798

← NewerPage 13 of 17 · 1,001 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.