SARSYS historical data

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

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
2021-10-20	2.011	2.097	1.982	2.011	2.011	18,015
2021-10-19	1.959	2.125	1.959	2.011	2.011	35,023
2021-10-18	1.976	2.275	1.930	1.953	1.953	27,779
2021-10-15	1.907	1.988	1.907	1.919	1.919	56,736
2021-10-14	1.907	1.907	1.907	1.907	1.907	2,611

← NewerPage 17 of 17 · 1,006 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.