SARSYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.680	0.680	0.645	0.680	0.680	6,923
2025-07-25	0.625	0.680	0.625	0.680	0.680	7,653
2025-07-24	0.665	0.665	0.620	0.665	0.665	2,615
2025-07-23	0.695	0.695	0.620	0.665	0.665	36,859
2025-07-22	0.685	0.700	0.615	0.700	0.700	7,268
2025-07-21	0.685	0.685	0.615	0.615	0.615	7,489
2025-07-18	0.660	0.695	0.615	0.695	0.695	29,717
2025-07-17	0.685	0.685	0.630	0.650	0.650	70,744
2025-07-16	0.710	0.710	0.650	0.685	0.685	14,809
2025-07-15	0.640	0.680	0.640	0.660	0.660	63,269
2025-07-14	0.620	0.705	0.610	0.660	0.660	53,585
2025-07-11	0.720	0.750	0.610	0.625	0.625	105,592
2025-07-10	0.675	0.980	0.660	0.735	0.735	124,436
2025-07-09	0.650	0.670	0.610	0.670	0.670	97,626
2025-07-08	0.650	0.650	0.610	0.640	0.640	33,894
2025-07-07	0.650	0.650	0.610	0.650	0.650	23,764
2025-07-04	0.670	0.670	0.610	0.665	0.665	15,319
2025-07-03	0.665	0.675	0.600	0.675	0.675	15,352
2025-07-02	0.605	0.665	0.605	0.665	0.665	10,850
2025-07-01	0.640	0.675	0.590	0.675	0.675	24,972
2025-06-30	0.655	0.675	0.575	0.635	0.635	10,305
2025-06-27	0.670	0.670	0.655	0.655	0.655	10,407
2025-06-26	0.670	0.675	0.605	0.655	0.655	86,998
2025-06-25	0.625	0.685	0.590	0.635	0.635	79,723
2025-06-24	0.685	0.715	0.570	0.600	0.600	441,675
2025-06-23	0.900	1.050	0.650	0.655	0.655	462,111
2025-06-19	0.675	1.400	0.675	0.900	0.900	2,293,253
2025-06-18	0.655	0.675	0.600	0.675	0.675	31,071
2025-06-17	0.675	0.685	0.600	0.620	0.620	93,713
2025-06-16	0.690	0.690	0.600	0.685	0.685	20,971
2025-06-13	0.660	0.700	0.660	0.685	0.685	12,603
2025-06-12	0.660	0.660	0.615	0.660	0.660	1,445
2025-06-11	0.690	0.690	0.590	0.610	0.610	56,709
2025-06-10	0.685	0.700	0.520	0.690	0.690	31,818
2025-06-09	0.610	0.700	0.610	0.695	0.695	7,350
2025-06-05	0.665	0.680	0.600	0.610	0.610	45,926
2025-06-04	0.680	0.680	0.600	0.605	0.605	29,449
2025-06-03	0.680	0.680	0.550	0.560	0.560	72,650
2025-06-02	0.680	0.680	0.620	0.680	0.680	45,191
2025-05-30	0.670	0.710	0.550	0.710	0.710	48,154
2025-05-28	0.660	0.720	0.655	0.670	0.670	19,723
2025-05-27	0.700	0.720	0.650	0.650	0.650	57,219
2025-05-26	0.700	0.700	0.635	0.700	0.700	18,283
2025-05-23	0.640	0.735	0.640	0.680	0.680	19,531
2025-05-22	0.700	0.700	0.630	0.640	0.640	15,576
2025-05-21	0.685	0.700	0.610	0.700	0.700	15,402
2025-05-20	0.690	0.735	0.600	0.700	0.700	51,384
2025-05-19	0.710	0.710	0.690	0.690	0.690	5,500
2025-05-16	0.690	0.730	0.660	0.710	0.710	10,984
2025-05-15	0.725	0.735	0.655	0.655	0.655	18,936
2025-05-14	0.755	0.755	0.650	0.650	0.650	38,555
2025-05-13	0.765	0.765	0.680	0.755	0.755	39,533
2025-05-12	0.720	0.770	0.680	0.765	0.765	18,345
2025-05-09	0.715	0.740	0.715	0.730	0.730	4,732
2025-05-08	0.740	0.740	0.680	0.720	0.720	35,526
2025-05-07	0.650	0.755	0.600	0.670	0.670	40,212
2025-05-06	0.765	0.765	0.760	0.760	0.760	1,420
2025-05-05	0.730	0.765	0.645	0.765	0.765	3,350
2025-05-02	0.740	0.765	0.565	0.730	0.730	57,153
2025-04-30	0.790	0.790	0.615	0.790	0.790	1,287

← NewerPage 6 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.