SARSYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.675	0.675	0.600	0.620	0.620	2,135
2025-10-20	0.655	0.675	0.650	0.650	0.650	5,837
2025-10-17	0.675	0.675	0.590	0.655	0.655	10,358
2025-10-16	0.590	0.680	0.590	0.680	0.680	11,278
2025-10-15	0.650	0.690	0.645	0.645	0.645	29,737
2025-10-14	0.630	0.645	0.585	0.585	0.585	44,740
2025-10-13	0.675	0.675	0.620	0.630	0.630	29,608
2025-10-10	0.680	0.680	0.640	0.640	0.640	5,561
2025-10-09	0.785	0.785	0.600	0.680	0.680	325,631
2025-10-08	0.725	0.835	0.725	0.780	0.780	110,169
2025-10-07	0.730	0.800	0.650	0.725	0.725	725,699
2025-10-06	0.865	0.900	0.750	0.830	0.830	228,412
2025-10-03	0.790	1.170	0.700	0.705	0.705	378,190
2025-10-02	0.620	0.940	0.600	0.790	0.790	659,668
2025-10-01	0.620	0.650	0.510	0.620	0.620	19,365
2025-09-30	0.620	0.640	0.595	0.640	0.640	25,256
2025-09-29	0.660	0.660	0.595	0.620	0.620	28,257
2025-09-26	0.620	0.660	0.620	0.660	0.660	5,459
2025-09-25	0.660	0.660	0.620	0.620	0.620	1,191
2025-09-24	0.660	0.670	0.615	0.615	0.615	11,357
2025-09-23	0.670	0.670	0.660	0.660	0.660	3,326
2025-09-22	0.610	0.670	0.610	0.615	0.615	24,673
2025-09-19	0.640	0.675	0.580	0.675	0.675	18,500
2025-09-18	0.620	0.680	0.620	0.640	0.640	26,563
2025-09-17	0.685	0.685	0.620	0.680	0.680	28,171
2025-09-16	0.645	0.705	0.635	0.635	0.635	123,862
2025-09-15	0.680	0.680	0.680	0.680	0.680	4,724
2025-09-12	0.700	0.700	0.680	0.680	0.680	3,214
2025-09-11	0.650	0.650	0.635	0.650	0.650	60,650
2025-09-10	0.715	0.715	0.640	0.715	0.715	54,375
2025-09-09	0.680	0.715	0.650	0.660	0.660	9,152
2025-09-08	0.710	0.710	0.640	0.640	0.640	17,633
2025-09-05	0.725	0.725	0.635	0.720	0.720	14,037
2025-09-04	0.620	0.730	0.620	0.725	0.725	8,883
2025-09-03	0.725	0.725	0.680	0.680	0.680	665
2025-09-02	0.620	0.750	0.620	0.730	0.730	31,716
2025-09-01	0.765	0.765	0.640	0.665	0.665	193,514
2025-08-29	0.795	0.875	0.725	0.770	0.770	51,336
2025-08-28	0.800	0.820	0.750	0.815	0.815	35,126
2025-08-27	0.780	0.845	0.750	0.770	0.770	52,099
2025-08-26	0.790	0.990	0.735	0.770	0.770	761,965
2025-08-25	0.820	0.825	0.675	0.710	0.710	30,702
2025-08-22	0.770	0.770	0.700	0.765	0.765	37,161
2025-08-21	0.670	0.780	0.670	0.770	0.770	90,466
2025-08-20	0.655	0.740	0.655	0.740	0.740	22,552
2025-08-19	0.705	0.780	0.680	0.750	0.750	25,997
2025-08-18	0.765	0.800	0.675	0.770	0.770	63,576
2025-08-15	0.770	0.770	0.670	0.770	0.770	8,532
2025-08-14	0.650	0.785	0.650	0.700	0.700	23,691
2025-08-13	0.745	0.830	0.675	0.680	0.680	207,175
2025-08-12	0.810	0.840	0.695	0.750	0.750	90,965
2025-08-11	0.715	0.840	0.615	0.710	0.710	202,782
2025-08-08	0.580	1.480	0.580	0.765	0.765	547,160
2025-08-07	0.680	0.680	0.550	0.675	0.675	39,804
2025-08-06	0.675	0.675	0.625	0.625	0.625	71,386
2025-08-05	0.675	0.675	0.620	0.650	0.650	39,903
2025-08-04	0.675	0.675	0.500	0.600	0.600	44,404
2025-08-01	0.640	0.680	0.640	0.680	0.680	8,842
2025-07-31	0.500	0.640	0.500	0.640	0.640	20,166
2025-07-30	0.615	0.950	0.595	0.615	0.615	193,349

← NewerPage 5 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.