SARSYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.580	0.620	0.580	0.610	0.610	14,730
2026-01-20	0.580	0.660	0.580	0.630	0.630	30,163
2026-01-19	0.635	0.650	0.600	0.600	0.600	94,234
2026-01-16	0.620	0.650	0.600	0.600	0.600	3,717
2026-01-15	0.595	0.635	0.550	0.620	0.620	45,997
2026-01-14	0.635	0.635	0.570	0.570	0.570	5,694
2026-01-13	0.585	0.640	0.585	0.640	0.640	5,428
2026-01-12	0.650	0.650	0.580	0.585	0.585	6,359
2026-01-09	0.650	0.650	0.565	0.650	0.650	1,802
2026-01-08	0.650	0.650	0.555	0.560	0.560	6,199
2026-01-07	0.670	0.670	0.560	0.650	0.650	19,762
2026-01-05	0.580	0.580	0.550	0.550	0.550	20,001
2026-01-02	0.540	0.640	0.540	0.545	0.545	4,615
2025-12-30	0.570	0.580	0.530	0.550	0.550	57,400
2025-12-29	0.585	0.585	0.570	0.570	0.570	10,050
2025-12-23	0.670	0.680	0.570	0.600	0.600	36,369
2025-12-22	0.600	0.670	0.560	0.670	0.670	54,036
2025-12-19	0.545	0.550	0.545	0.550	0.550	1,117
2025-12-18	0.545	0.600	0.545	0.560	0.560	18,387
2025-12-17	0.545	0.575	0.545	0.575	0.575	7,200
2025-12-16	0.580	0.610	0.580	0.610	0.610	25,150
2025-12-15	0.620	0.620	0.560	0.560	0.560	5,208
2025-12-12	0.540	0.600	0.530	0.600	0.600	6,142
2025-12-11	0.540	0.600	0.540	0.600	0.600	2,385
2025-12-10	0.650	0.650	0.640	0.640	0.640	11,255
2025-12-09	0.580	0.580	0.525	0.580	0.580	32,540
2025-12-08	0.575	0.580	0.520	0.525	0.525	27,456
2025-12-05	0.575	0.575	0.575	0.575	0.575	405
2025-12-04	0.640	0.640	0.575	0.575	0.575	16,473
2025-12-03	0.625	0.625	0.580	0.580	0.580	32,064
2025-12-02	0.625	0.625	0.625	0.625	0.625	4,400
2025-12-01	0.580	0.580	0.580	0.580	0.580	14,022
2025-11-28	0.580	0.580	0.580	0.580	0.580	12,009
2025-11-27	0.580	0.610	0.580	0.580	0.580	3,291
2025-11-26	0.580	0.590	0.580	0.590	0.590	4,125
2025-11-25	0.580	0.640	0.580	0.580	0.580	2,106
2025-11-24	0.640	0.640	0.580	0.580	0.580	7,486
2025-11-21	0.580	0.600	0.580	0.580	0.580	9,567
2025-11-20	0.580	0.580	0.580	0.580	0.580	1,801
2025-11-19	0.580	0.600	0.580	0.580	0.580	5,388
2025-11-18	0.630	0.630	0.580	0.580	0.580	5,650
2025-11-17	0.630	0.630	0.630	0.630	0.630	830
2025-11-14	0.630	0.630	0.600	0.600	0.600	3,855
2025-11-13	0.590	0.590	0.590	0.590	0.590	1,000
2025-11-12	0.585	0.590	0.585	0.590	0.590	29,437
2025-11-11	0.585	0.590	0.580	0.590	0.590	31,870
2025-11-10	0.585	0.590	0.585	0.590	0.590	775
2025-11-07	0.580	0.580	0.580	0.580	0.580	1
2025-11-06	0.580	0.630	0.580	0.580	0.580	6,806
2025-11-05	0.590	0.600	0.590	0.600	0.600	2,015
2025-11-04	0.645	0.645	0.600	0.630	0.630	9,199
2025-11-03	0.630	0.650	0.630	0.650	0.650	3,904
2025-10-31	0.650	0.650	0.630	0.630	0.630	1,636
2025-10-30	0.575	0.650	0.575	0.650	0.650	1,950
2025-10-29	0.660	0.660	0.560	0.575	0.575	27,075
2025-10-28	0.590	0.665	0.590	0.595	0.595	5,176
2025-10-27	0.660	0.665	0.560	0.665	0.665	9,236
2025-10-24	0.620	0.670	0.600	0.655	0.655	19,728
2025-10-23	0.670	0.670	0.620	0.620	0.620	6,486
2025-10-22	0.630	0.650	0.630	0.640	0.640	11,941

← NewerPage 4 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.