SARSYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	1.063	1.063	1.034	1.034	1.034	1,762
2022-12-01	0.701	1.045	0.701	1.045	1.045	11,805
2022-11-30	1.091	1.114	1.091	1.091	1.091	9,333
2022-11-29	1.172	1.172	1.091	1.091	1.091	16,108
2022-11-28	1.264	1.264	1.172	1.172	1.172	10,264
2022-11-25	1.287	1.298	1.287	1.298	1.298	10,229
2022-11-24	1.218	1.218	1.172	1.172	1.172	7,752
2022-11-21	1.298	1.298	1.287	1.287	1.287	2,773
2022-11-18	1.298	1.298	1.298	1.298	1.298	8,915
2022-11-17	1.149	1.149	1.149	1.149	1.149	348
2022-11-11	0.816	1.264	0.816	1.264	1.264	18,582
2022-11-09	1.275	1.367	1.275	1.367	1.367	3,642
2022-11-07	1.275	1.275	1.275	1.275	1.275	6,821
2022-11-04	1.298	1.298	1.298	1.298	1.298	5,223
2022-11-02	1.390	1.390	1.379	1.379	1.379	14,145
2022-11-01	1.448	1.448	1.448	1.448	1.448	1,381
2022-10-24	1.367	1.367	1.367	1.367	1.367	1,581
2022-10-21	1.436	1.436	1.436	1.436	1.436	251
2022-10-18	1.206	1.206	1.206	1.206	1.206	1,741
2022-10-17	1.195	1.195	1.195	1.195	1.195	8,691
2022-10-12	1.539	1.539	1.206	1.229	1.229	5,423
2022-10-11	1.310	1.551	1.172	1.172	1.172	60,085
2022-10-10	1.195	1.195	1.195	1.195	1.195	6,964
2022-10-05	1.528	1.539	1.436	1.436	1.436	14,101
2022-10-04	1.080	1.356	1.080	1.298	1.298	8,901
2022-10-03	1.310	1.436	1.310	1.436	1.436	24,367
2022-09-30	1.321	1.321	1.321	1.321	1.321	5,223
2022-09-29	1.206	1.287	1.206	1.287	1.287	19,169
2022-09-28	1.287	1.321	1.287	1.321	1.321	17,409
2022-09-23	1.287	1.287	1.287	1.287	1.287	11,267
2022-09-21	1.413	1.494	1.413	1.494	1.494	32,551
2022-09-20	1.379	1.379	1.379	1.379	1.379	783
2022-09-19	1.436	1.436	1.436	1.436	1.436	8,704
2022-09-16	1.379	1.436	1.379	1.436	1.436	20,020
2022-09-15	1.436	1.436	1.436	1.436	1.436	28,725
2022-09-13	1.287	1.517	1.287	1.517	1.517	26,453
2022-09-09	1.356	1.356	1.356	1.356	1.356	5,223
2022-09-08	1.448	1.448	1.448	1.448	1.448	84
2022-09-07	1.379	1.379	1.379	1.379	1.379	12,334
2022-09-06	1.425	1.425	1.160	1.321	1.321	45,235
2022-09-05	1.229	1.379	1.229	1.379	1.379	3,865
2022-09-02	1.241	1.241	1.241	1.241	1.241	8,704
2022-09-01	1.298	1.379	1.183	1.379	1.379	40,040
2022-08-30	1.333	1.333	1.333	1.333	1.333	5,223
2022-08-29	1.275	1.310	1.149	1.310	1.310	31,098
2022-08-26	1.229	1.425	1.229	1.425	1.425	1,480
2022-08-25	1.275	1.390	1.275	1.390	1.390	2,785
2022-08-23	1.310	1.321	1.310	1.310	1.310	40,040
2022-08-22	1.206	1.298	1.206	1.298	1.298	440
2022-08-19	1.264	1.344	1.149	1.344	1.344	95,336
2022-08-18	1.264	1.379	1.183	1.356	1.356	102,712
2022-08-17	1.287	1.287	1.287	1.287	1.287	17,409
2022-08-16	1.218	1.264	1.160	1.264	1.264	21,761
2022-08-15	1.218	1.218	1.218	1.218	1.218	11,147
2022-08-12	1.149	1.206	1.149	1.172	1.172	13,736
2022-08-11	1.120	1.218	1.120	1.218	1.218	12,695
2022-08-09	1.229	1.229	1.229	1.229	1.229	73
2022-08-08	1.229	1.229	1.229	1.229	1.229	35
2022-08-05	1.229	1.229	1.229	1.229	1.229	7
2022-08-03	1.206	1.206	1.149	1.149	1.149	19,150

← NewerPage 14 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.