SARSYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.321	1.321	1.195	1.287	1.287	53,310
2022-04-05	1.333	1.413	1.310	1.333	1.333	42,314
2022-04-04	1.287	1.436	1.287	1.436	1.436	25,678
2022-04-01	1.402	1.402	1.402	1.402	1.402	2,089
2022-03-31	1.356	1.482	1.356	1.482	1.482	7,477
2022-03-28	1.361	1.361	1.361	1.361	1.361	19
2022-03-24	1.321	1.448	1.321	1.448	1.448	12,186
2022-03-22	1.534	1.608	1.482	1.482	1.482	7,282
2022-03-21	1.430	1.436	1.430	1.436	1.436	19,038
2022-03-18	1.373	1.373	1.344	1.344	1.344	15,687
2022-03-17	1.201	1.206	1.201	1.206	1.206	2,695
2022-03-16	1.247	1.247	1.247	1.247	1.247	5,223
2022-03-14	1.482	1.494	1.270	1.270	1.270	24,110
2022-03-11	1.146	1.224	1.146	1.224	1.224	6,725
2022-03-10	1.149	1.218	1.149	1.218	1.218	7,141
2022-03-09	1.132	1.270	1.132	1.270	1.270	17,733
2022-03-08	1.264	1.264	1.264	1.264	1.264	160
2022-03-07	1.264	1.264	1.264	1.264	1.264	22,632
2022-03-04	1.310	1.327	1.270	1.270	1.270	9,359
2022-03-03	1.270	1.270	1.264	1.264	1.264	3,482
2022-03-01	1.338	1.344	1.338	1.344	1.344	6,915
2022-02-28	1.333	1.338	1.270	1.270	1.270	12,212
2022-02-25	1.229	1.304	1.229	1.304	1.304	1,349
2022-02-24	1.321	1.321	1.206	1.321	1.321	37,588
2022-02-23	1.407	1.522	1.407	1.517	1.517	15,668
2022-02-22	1.499	1.603	1.321	1.551	1.551	10,090
2022-02-21	1.321	1.781	1.321	1.603	1.603	42,086
2022-02-18	1.270	1.310	1.270	1.310	1.310	4,366
2022-02-17	1.321	1.321	1.264	1.264	1.264	18,753
2022-02-16	1.218	1.373	1.218	1.321	1.321	13,753
2022-02-15	1.436	1.436	1.333	1.356	1.356	26,655
2022-02-14	1.350	1.350	1.218	1.292	1.292	70,572
2022-02-11	1.597	1.597	1.356	1.379	1.379	68,662
2022-02-09	1.453	1.735	1.390	1.597	1.597	16,660
2022-02-08	1.494	1.494	1.494	1.494	1.494	19,150
2022-02-04	1.522	1.614	1.453	1.494	1.494	33,893
2022-02-03	1.442	1.482	1.442	1.482	1.482	249
2022-02-02	1.534	1.534	1.517	1.517	1.517	29,905
2022-02-01	1.528	1.528	1.465	1.517	1.517	85,493
2022-01-31	1.654	1.654	1.407	1.528	1.528	30,203
2022-01-28	1.522	1.591	1.252	1.551	1.551	57,886
2022-01-27	1.252	1.522	1.218	1.522	1.522	16,272
2022-01-26	1.315	1.350	1.252	1.287	1.287	67,139
2022-01-24	1.430	1.430	1.390	1.390	1.390	14,066
2022-01-21	1.413	1.413	1.407	1.407	1.407	7,230
2022-01-20	1.413	1.436	1.413	1.436	1.436	18,097
2022-01-19	1.494	1.494	1.436	1.436	1.436	100,129
2022-01-18	1.436	1.471	1.407	1.471	1.471	77,201
2022-01-17	1.448	1.448	1.436	1.436	1.436	99,231
2022-01-14	1.517	1.517	1.517	1.517	1.517	3,482
2022-01-13	1.471	1.471	1.459	1.459	1.459	14,693
2022-01-12	1.436	1.534	1.436	1.436	1.436	11,692
2022-01-11	1.442	1.499	1.436	1.436	1.436	25,643
2022-01-07	1.471	1.476	1.465	1.471	1.471	37,631
2022-01-05	1.419	1.654	1.419	1.471	1.471	3,955
2022-01-04	1.517	1.517	1.517	1.517	1.517	7,538
2022-01-03	1.626	1.626	1.517	1.517	1.517	12,609
2021-12-30	1.482	1.562	1.396	1.562	1.562	181,073
2021-12-29	1.476	1.522	1.476	1.482	1.482	26,550
2021-12-28	1.649	1.649	1.476	1.476	1.476	20,821

← NewerPage 16 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.