SARSYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.520	0.620	0.520	0.520	0.520	19,376
2026-07-15	0.520	0.620	0.520	0.620	0.620	883
2026-07-14	0.528	0.528	0.528	0.528	0.528	1,795
2026-07-13	0.528	0.528	0.528	0.528	0.528	98
2026-07-10	0.562	0.562	0.562	0.562	0.562	5,878
2026-07-09	0.580	0.580	0.580	0.580	0.580	113
2026-07-08	0.562	0.580	0.562	0.562	0.562	5,469
2026-07-07	0.630	0.630	0.630	0.630	0.630	100
2026-07-06	0.628	0.628	0.628	0.628	0.628	2
2026-07-03	0.562	0.638	0.562	0.638	0.638	122
2026-07-02	0.620	0.630	0.562	0.630	0.630	29,761
2026-07-01	0.560	0.620	0.560	0.620	0.620	10,719
2026-06-30	0.580	0.580	0.560	0.560	0.560	3,629
2026-06-29	0.576	0.628	0.550	0.550	0.550	10,960
2026-06-26	0.660	0.670	0.576	0.670	0.670	15,097
2026-06-25	0.576	0.676	0.576	0.650	0.650	6,655
2026-06-24	0.576	0.576	0.576	0.576	0.576	6,770
2026-06-23	0.600	0.600	0.570	0.570	0.570	9,350
2026-06-22	0.566	0.568	0.566	0.566	0.566	14,942
2026-06-18	0.570	0.570	0.570	0.570	0.570	4,872
2026-06-17	0.640	0.640	0.572	0.572	0.572	13,269
2026-06-16	0.570	0.572	0.570	0.572	0.572	3,008
2026-06-15	0.570	0.570	0.570	0.570	0.570	9,904
2026-06-12	0.580	0.580	0.580	0.580	0.580	21,604
2026-06-11	0.680	0.680	0.582	0.582	0.582	1,807
2026-06-09	0.630	0.700	0.580	0.580	0.580	27,209
2026-06-08	0.560	0.620	0.560	0.620	0.620	10,580
2026-06-05	0.560	0.600	0.560	0.600	0.600	2,082
2026-06-04	0.560	0.640	0.560	0.600	0.600	36,395
2026-06-03	0.600	0.600	0.550	0.600	0.600	81,598
2026-06-02	0.600	0.640	0.600	0.600	0.600	20,228
2026-06-01	0.600	0.600	0.600	0.600	0.600	24,972
2026-05-29	0.640	0.640	0.580	0.600	0.600	3,000
2026-05-28	0.650	0.650	0.650	0.650	0.650	2,600
2026-05-27	0.660	0.678	0.570	0.670	0.670	65,328
2026-05-26	0.572	0.700	0.572	0.690	0.690	17,170
2026-05-25	0.660	0.670	0.570	0.572	0.572	16,356
2026-05-22	0.580	0.650	0.570	0.650	0.650	982
2026-05-21	0.660	0.734	0.596	0.596	0.596	28,263
2026-05-20	0.590	0.700	0.590	0.660	0.660	45,264
2026-05-19	0.812	0.812	0.550	0.732	0.732	240,347
2026-05-18	0.712	0.730	0.572	0.728	0.728	56,228
2026-05-15	0.686	0.714	0.618	0.714	0.714	14,709
2026-05-13	0.660	0.712	0.622	0.686	0.686	8,858
2026-05-12	0.730	0.730	0.600	0.692	0.692	74,149
2026-05-11	0.680	0.770	0.560	0.730	0.730	119,253
2026-05-08	0.736	0.736	0.556	0.582	0.582	30,991
2026-05-07	0.768	0.768	0.552	0.602	0.602	38,614
2026-05-06	0.734	0.918	0.550	0.778	0.778	200,763
2026-05-05	0.602	0.768	0.592	0.650	0.650	32,424
2026-05-04	0.598	0.750	0.520	0.748	0.748	292,927
2026-04-30	0.660	0.698	0.540	0.598	0.598	135,161
2026-04-29	0.610	0.788	0.500	0.628	0.628	592,316
2026-04-28	0.710	0.738	0.580	0.736	0.736	311,493
2026-04-27	0.780	0.850	0.690	0.710	0.710	230,625
2026-04-24	0.910	0.970	0.770	0.904	0.904	260,632
2026-04-23	1.070	1.120	0.900	0.980	0.980	653,779
2026-04-22	0.984	1.235	0.984	1.140	1.140	248,395
2026-04-21	1.325	1.460	0.876	0.936	0.936	756,771
2026-04-20	1.220	1.770	1.155	1.315	1.315	821,402

← NewerPage 2 of 5 · 242 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.