SARSYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 1.660 | 1.660 | 1.471 | 1.511 | 1.511 | 27,147 |
| 2021-12-23 | 1.654 | 1.654 | 1.448 | 1.517 | 1.517 | 91,026 |
| 2021-12-22 | 1.735 | 1.735 | 1.551 | 1.551 | 1.551 | 36,447 |
| 2021-12-21 | 1.626 | 1.631 | 1.626 | 1.631 | 1.631 | 1,434 |
| 2021-12-20 | 1.649 | 1.649 | 1.511 | 1.626 | 1.626 | 15,786 |
| 2021-12-15 | 1.620 | 1.649 | 1.551 | 1.649 | 1.649 | 16,775 |
| 2021-12-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 870 |
| 2021-12-13 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 287 |
| 2021-12-10 | 1.729 | 1.752 | 1.614 | 1.752 | 1.752 | 40,530 |
| 2021-12-09 | 1.781 | 1.798 | 1.614 | 1.798 | 1.798 | 5,740 |
| 2021-12-07 | 1.585 | 1.741 | 1.585 | 1.729 | 1.729 | 13,471 |
| 2021-12-06 | 1.723 | 1.723 | 1.614 | 1.723 | 1.723 | 8,522 |
| 2021-12-03 | 1.631 | 1.741 | 1.580 | 1.723 | 1.723 | 26,218 |
| 2021-12-02 | 1.775 | 1.781 | 1.649 | 1.666 | 1.666 | 28,218 |
| 2021-12-01 | 1.729 | 1.729 | 1.683 | 1.729 | 1.729 | 31,042 |
| 2021-11-30 | 1.666 | 1.781 | 1.666 | 1.781 | 1.781 | 7,667 |
| 2021-11-29 | 1.723 | 1.758 | 1.723 | 1.758 | 1.758 | 3,010 |
| 2021-11-26 | 1.896 | 1.896 | 1.666 | 1.775 | 1.775 | 370,216 |
| 2021-11-25 | 1.982 | 2.068 | 1.982 | 2.068 | 2.068 | 18,570 |
| 2021-11-24 | 2.097 | 2.097 | 1.965 | 1.965 | 1.965 | 3,668 |
| 2021-11-23 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 298 |
| 2021-11-22 | 2.033 | 2.033 | 2.033 | 2.033 | 2.033 | 9,230 |
| 2021-11-19 | 2.079 | 2.148 | 2.033 | 2.033 | 2.033 | 30,627 |
| 2021-11-18 | 2.137 | 2.177 | 2.079 | 2.079 | 2.079 | 4,864 |
| 2021-11-17 | 2.011 | 2.011 | 2.011 | 2.011 | 2.011 | 348 |
| 2021-11-16 | 2.062 | 2.137 | 2.062 | 2.062 | 2.062 | 3,576 |
| 2021-11-15 | 2.011 | 2.074 | 1.919 | 1.930 | 1.930 | 9,650 |
| 2021-11-11 | 2.011 | 2.011 | 2.011 | 2.011 | 2.011 | 247 |
| 2021-11-10 | 2.011 | 2.033 | 1.907 | 2.033 | 2.033 | 7,179 |
| 2021-11-09 | 2.114 | 2.120 | 1.965 | 1.965 | 1.965 | 6,887 |
| 2021-11-08 | 2.108 | 2.108 | 2.022 | 2.022 | 2.022 | 17,583 |
| 2021-11-05 | 2.068 | 2.125 | 2.016 | 2.016 | 2.016 | 18,560 |
| 2021-11-04 | 1.993 | 2.137 | 1.959 | 2.137 | 2.137 | 18,720 |
| 2021-11-03 | 1.988 | 2.033 | 1.930 | 2.033 | 2.033 | 6,335 |
| 2021-11-02 | 1.988 | 1.988 | 1.988 | 1.988 | 1.988 | 113 |
| 2021-10-29 | 1.988 | 1.988 | 1.988 | 1.988 | 1.988 | 2,960 |
| 2021-10-28 | 1.924 | 2.056 | 1.924 | 2.056 | 2.056 | 30,474 |
| 2021-10-27 | 2.056 | 2.056 | 2.056 | 2.056 | 2.056 | 348 |
| 2021-10-26 | 1.965 | 2.022 | 1.930 | 1.930 | 1.930 | 20,248 |
| 2021-10-25 | 2.068 | 2.068 | 2.068 | 2.068 | 2.068 | 2,688 |
| 2021-10-21 | 1.959 | 2.074 | 1.959 | 2.068 | 2.068 | 2,768 |
← NewerPage 17 of 17 · 1,001 trading days
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.