SARSYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 0.795 | 0.795 | 0.615 | 0.695 | 0.695 | 14,468 |
| 2025-04-28 | 0.720 | 0.720 | 0.635 | 0.680 | 0.680 | 20,650 |
| 2025-04-25 | 0.805 | 0.805 | 0.615 | 0.625 | 0.625 | 75,912 |
| 2025-04-24 | 0.825 | 0.825 | 0.560 | 0.750 | 0.750 | 71,352 |
| 2025-04-23 | 0.750 | 0.830 | 0.750 | 0.785 | 0.785 | 29,647 |
| 2025-04-22 | 0.805 | 0.830 | 0.750 | 0.820 | 0.820 | 4,621 |
| 2025-04-17 | 0.850 | 0.850 | 0.750 | 0.750 | 0.750 | 20,155 |
| 2025-04-16 | 0.880 | 0.880 | 0.755 | 0.850 | 0.850 | 92,813 |
| 2025-04-15 | 0.790 | 0.895 | 0.790 | 0.790 | 0.790 | 43,495 |
| 2025-04-14 | 0.850 | 0.850 | 0.715 | 0.785 | 0.785 | 19,728 |
| 2025-04-11 | 0.815 | 0.900 | 0.700 | 0.850 | 0.850 | 26,193 |
| 2025-04-10 | 0.710 | 0.945 | 0.710 | 0.750 | 0.750 | 166,916 |
| 2025-04-09 | 0.865 | 0.900 | 0.600 | 0.615 | 0.615 | 63,351 |
| 2025-04-08 | 0.805 | 0.945 | 0.760 | 0.860 | 0.860 | 54,415 |
| 2025-04-07 | 0.810 | 0.855 | 0.700 | 0.765 | 0.765 | 88,134 |
| 2025-04-04 | 0.965 | 0.990 | 0.810 | 0.870 | 0.870 | 61,757 |
| 2025-04-03 | 1.070 | 1.070 | 0.955 | 1.020 | 1.020 | 7,277 |
| 2025-04-02 | 1.180 | 1.180 | 0.955 | 0.955 | 0.955 | 255,369 |
| 2025-04-01 | 1.140 | 1.250 | 1.000 | 1.040 | 1.040 | 118,491 |
| 2025-03-31 | 1.110 | 1.250 | 1.070 | 1.140 | 1.140 | 47,702 |
| 2025-03-28 | 1.000 | 1.140 | 0.900 | 1.110 | 1.110 | 93,481 |
| 2025-03-27 | 0.980 | 1.160 | 0.960 | 1.080 | 1.080 | 35,668 |
| 2025-03-26 | 1.200 | 1.250 | 0.955 | 1.100 | 1.100 | 41,702 |
| 2025-03-25 | 1.060 | 1.230 | 1.000 | 1.200 | 1.200 | 57,199 |
| 2025-03-24 | 1.190 | 1.200 | 1.020 | 1.020 | 1.020 | 57,291 |
| 2025-03-21 | 1.270 | 1.270 | 1.010 | 1.100 | 1.100 | 31,308 |
| 2025-03-20 | 1.230 | 1.290 | 1.200 | 1.200 | 1.200 | 71,251 |
| 2025-03-19 | 1.290 | 1.430 | 1.220 | 1.220 | 1.220 | 134,060 |
| 2025-03-18 | 1.300 | 1.350 | 1.200 | 1.290 | 1.290 | 35,947 |
| 2025-03-17 | 1.290 | 1.420 | 1.100 | 1.300 | 1.300 | 135,868 |
| 2025-03-14 | 1.500 | 1.600 | 1.170 | 1.280 | 1.280 | 373,071 |
| 2025-03-13 | 1.410 | 1.780 | 1.300 | 1.440 | 1.440 | 448,960 |
| 2025-03-12 | 1.980 | 2.540 | 1.250 | 1.380 | 1.380 | 1,245,682 |
| 2025-03-11 | 1.470 | 1.900 | 1.230 | 1.800 | 1.800 | 1,078,502 |
| 2025-03-10 | 1.310 | 1.500 | 0.955 | 1.440 | 1.440 | 542,701 |
| 2025-03-07 | 1.670 | 2.800 | 1.110 | 1.270 | 1.270 | 1,742,599 |
| 2025-03-06 | 3.880 | 4.280 | 1.420 | 1.600 | 1.600 | 1,382,186 |
| 2025-03-05 | 6.200 | 10.500 | 3.300 | 3.640 | 3.640 | 1,569,665 |
| 2025-03-04 | 2.900 | 30.000 | 2.900 | 5.000 | 5.000 | 1,313,371 |
| 2025-03-03 | 1.650 | 3.120 | 1.650 | 2.900 | 2.900 | 52,353 |
| 2025-02-28 | 2.120 | 2.120 | 1.630 | 1.670 | 1.670 | 2,184 |
| 2025-02-27 | 2.400 | 2.400 | 1.260 | 2.280 | 2.280 | 8,165 |
| 2025-02-26 | 1.670 | 2.680 | 1.670 | 2.020 | 2.020 | 13,919 |
| 2025-02-24 | 0.925 | 0.988 | 0.925 | 0.988 | 0.988 | 914 |
| 2025-02-21 | 0.867 | 0.867 | 0.867 | 0.867 | 0.867 | 120 |
| 2025-02-20 | 1.183 | 1.183 | 1.183 | 1.183 | 1.183 | 522 |
| 2025-02-19 | 1.321 | 1.505 | 1.206 | 1.505 | 1.505 | 2,437 |
| 2025-02-18 | 1.241 | 1.241 | 1.229 | 1.229 | 1.229 | 1,574 |
| 2025-02-17 | 1.356 | 1.356 | 1.356 | 1.356 | 1.356 | 71 |
| 2025-02-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 435 |
| 2025-02-10 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 110 |
| 2025-02-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,205 |
| 2025-02-04 | 1.040 | 1.494 | 1.040 | 1.494 | 1.494 | 1,623 |
| 2025-02-03 | 1.137 | 1.160 | 1.137 | 1.160 | 1.160 | 5,204 |
| 2025-01-31 | 1.160 | 1.160 | 1.149 | 1.149 | 1.149 | 3,924 |
| 2025-01-29 | 1.252 | 1.252 | 1.149 | 1.149 | 1.149 | 56,407 |
| 2025-01-28 | 1.298 | 1.298 | 1.298 | 1.298 | 1.298 | 2,263 |
| 2025-01-27 | 1.436 | 1.436 | 1.425 | 1.436 | 1.436 | 1,828 |
| 2025-01-24 | 1.539 | 1.539 | 1.241 | 1.275 | 1.275 | 1,527 |
| 2025-01-23 | 1.183 | 1.183 | 1.183 | 1.183 | 1.183 | 96 |
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.