SARSYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	1.210	1.400	0.860	1.215	1.215	916,547
2026-04-16	0.900	1.590	0.900	1.050	1.050	2,868,277
2026-04-15	0.546	1.150	0.546	0.758	0.758	1,272,661
2026-04-14	0.520	0.546	0.500	0.546	0.546	24,496
2026-04-13	0.490	0.500	0.490	0.500	0.500	10,650
2026-04-10	0.500	0.500	0.490	0.500	0.500	71,000
2026-04-09	0.465	0.518	0.380	0.500	0.500	278,036
2026-04-08	0.400	0.470	0.375	0.420	0.420	104,318
2026-04-07	0.470	0.470	0.370	0.470	0.470	2,558
2026-04-02	0.505	0.505	0.470	0.470	0.470	383
2026-04-01	0.580	0.580	0.350	0.470	0.470	151,474
2026-03-31	0.520	0.640	0.515	0.640	0.640	48,361
2026-03-30	0.464	0.464	0.464	0.464	0.464	163
2026-03-27	0.520	0.520	0.460	0.460	0.460	7,676
2026-03-26	0.520	0.520	0.520	0.520	0.520	750
2026-03-25	0.540	0.540	0.482	0.500	0.500	8,251
2026-03-24	0.480	0.550	0.480	0.480	0.480	18,049
2026-03-23	0.362	0.362	0.362	0.362	0.362	9
2026-03-20	0.476	0.490	0.476	0.490	0.490	48,034
2026-03-19	0.530	0.535	0.530	0.535	0.535	2,205
2026-03-18	0.480	0.505	0.480	0.505	0.505	1,965
2026-03-17	0.600	0.600	0.410	0.570	0.570	66,465
2026-03-16	0.600	0.600	0.565	0.600	0.600	788
2026-03-13	0.600	0.600	0.565	0.565	0.565	15,652
2026-03-12	0.600	0.600	0.590	0.590	0.590	13,622
2026-03-11	0.645	0.645	0.640	0.640	0.640	160
2026-03-10	0.590	0.675	0.590	0.675	0.675	4,116
2026-03-09	0.610	0.700	0.595	0.595	0.595	28,690
2026-03-06	0.700	0.750	0.615	0.700	0.700	39,627
2026-03-05	0.690	0.690	0.610	0.610	0.610	6,968
2026-03-04	0.720	0.720	0.550	0.690	0.690	14,040
2026-03-03	0.680	0.725	0.550	0.725	0.725	35,957
2026-03-02	0.650	0.840	0.650	0.700	0.700	64,782
2026-02-27	0.600	0.600	0.600	0.600	0.600	1
2026-02-26	0.615	0.650	0.615	0.650	0.650	2,320
2026-02-25	0.615	0.615	0.615	0.615	0.615	81
2026-02-24	0.595	0.600	0.595	0.600	0.600	7,553
2026-02-23	0.605	0.745	0.580	0.640	0.640	81,181
2026-02-20	0.540	0.630	0.540	0.600	0.600	18,839
2026-02-19	0.595	0.595	0.595	0.595	0.595	8
2026-02-18	0.560	0.580	0.560	0.580	0.580	4,472
2026-02-17	0.540	0.540	0.540	0.540	0.540	1,612
2026-02-16	0.575	0.575	0.540	0.540	0.540	10,157
2026-02-13	0.555	0.575	0.525	0.525	0.525	11,153
2026-02-12	0.530	0.555	0.530	0.555	0.555	20,499
2026-02-11	0.620	0.620	0.600	0.600	0.600	5,109
2026-02-10	0.620	0.620	0.535	0.535	0.535	3,374
2026-02-09	0.570	0.600	0.570	0.600	0.600	10,682
2026-02-06	0.560	0.590	0.540	0.590	0.590	68,530
2026-02-05	0.540	0.565	0.540	0.540	0.540	1,981
2026-02-04	0.560	0.560	0.560	0.560	0.560	30
2026-02-03	0.595	0.595	0.595	0.595	0.595	152
2026-02-02	0.580	0.615	0.500	0.580	0.580	14,398
2026-01-30	0.620	0.620	0.585	0.620	0.620	6,026
2026-01-29	0.580	0.580	0.580	0.580	0.580	7,788
2026-01-28	0.580	0.600	0.580	0.580	0.580	11,467
2026-01-27	0.665	0.665	0.585	0.590	0.590	48,897
2026-01-26	0.620	0.700	0.600	0.600	0.600	71,491
2026-01-23	0.640	0.660	0.580	0.620	0.620	96,568
2026-01-22	0.610	0.645	0.605	0.640	0.640	42,955

← NewerPage 3 of 17 · 1,002 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.