SARSYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	1.241	1.241	1.241	1.241	1.241	16,538
2022-07-29	1.241	1.241	1.241	1.241	1.241	804
2022-07-28	1.252	1.252	1.137	1.137	1.137	9,460
2022-07-26	1.275	1.275	1.252	1.252	1.252	197
2022-07-25	1.356	1.356	1.195	1.195	1.195	2,820
2022-07-20	1.132	1.132	1.132	1.132	1.132	883
2022-07-15	1.160	1.160	1.045	1.149	1.149	11,316
2022-07-14	1.120	1.120	1.120	1.120	1.120	1,132
2022-07-13	1.160	1.160	1.160	1.160	1.160	2
2022-07-11	1.143	1.218	1.143	1.149	1.149	11,133
2022-07-08	1.298	1.298	1.298	1.298	1.298	26
2022-07-07	1.206	1.206	1.206	1.206	1.206	5,223
2022-07-06	1.206	1.298	1.206	1.298	1.298	6,964
2022-07-05	1.149	1.149	1.149	1.149	1.149	6,513
2022-07-04	1.183	1.183	1.160	1.160	1.160	7,573
2022-06-30	1.160	1.206	1.160	1.206	1.206	1,280
2022-06-29	1.160	1.160	1.160	1.160	1.160	174
2022-06-27	1.321	1.321	1.206	1.206	1.206	12,291
2022-06-23	1.126	1.149	1.126	1.149	1.149	3,849
2022-06-22	1.160	1.160	1.160	1.160	1.160	5,223
2022-06-17	1.114	1.218	1.114	1.218	1.218	1,845
2022-06-16	1.229	1.229	1.229	1.229	1.229	3,482
2022-06-15	1.298	1.298	1.218	1.298	1.298	10,052
2022-06-14	1.160	1.275	1.160	1.275	1.275	3,715
2022-06-13	1.298	1.367	1.097	1.097	1.097	71,389
2022-06-10	1.333	1.333	1.120	1.149	1.149	3,424
2022-06-09	1.195	1.436	1.172	1.206	1.206	35,850
2022-06-03	1.287	1.287	1.287	1.287	1.287	157
2022-06-02	1.390	1.390	1.390	1.390	1.390	174
2022-06-01	1.321	1.321	1.321	1.321	1.321	5,745
2022-05-31	1.275	1.425	1.275	1.425	1.425	11,138
2022-05-30	1.275	1.275	1.275	1.275	1.275	39,543
2022-05-27	1.229	1.275	1.091	1.275	1.275	39,576
2022-05-25	1.229	1.229	1.103	1.103	1.103	11,739
2022-05-24	1.229	1.229	1.229	1.229	1.229	10,445
2022-05-23	1.149	1.172	1.149	1.172	1.172	6,654
2022-05-17	1.252	1.252	1.252	1.252	1.252	536
2022-05-16	1.367	1.367	1.367	1.367	1.367	174
2022-05-13	1.356	1.367	1.356	1.367	1.367	1,741
2022-05-12	1.160	1.160	1.160	1.160	1.160	2,611
2022-05-11	1.379	1.413	1.379	1.379	1.379	19,150
2022-05-10	1.413	1.413	1.413	1.413	1.413	263
2022-05-09	1.264	1.425	1.063	1.413	1.413	15,511
2022-05-06	1.206	1.264	1.091	1.264	1.264	20,595
2022-05-05	1.149	1.206	1.149	1.206	1.206	3,726
2022-05-04	1.218	1.241	1.160	1.160	1.160	28,425
2022-05-02	1.229	1.229	1.229	1.229	1.229	378
2022-04-29	1.264	1.264	1.195	1.264	1.264	5,183
2022-04-28	1.310	1.310	1.229	1.264	1.264	7,846
2022-04-27	1.275	1.321	1.195	1.264	1.264	17,855
2022-04-26	1.344	1.344	1.264	1.264	1.264	76,622
2022-04-25	1.275	1.275	1.275	1.275	1.275	11,439
2022-04-21	1.413	1.413	1.206	1.321	1.321	23,222
2022-04-20	1.241	1.494	1.241	1.413	1.413	53,123
2022-04-19	1.218	1.264	1.183	1.264	1.264	42,241
2022-04-14	1.218	1.321	1.206	1.321	1.321	13,281
2022-04-13	1.298	1.298	1.218	1.218	1.218	12,818
2022-04-12	1.321	1.333	1.206	1.333	1.333	8,868
2022-04-11	1.275	1.275	1.275	1.275	1.275	870
2022-04-08	1.206	1.275	1.206	1.275	1.275	25,046

← NewerPage 15 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.