SARSYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.160 | 1.264 | 1.160 | 1.264 | 1.264 | 5,214 |
| 2025-01-21 | 1.356 | 1.677 | 1.103 | 1.310 | 1.310 | 6,286 |
| 2025-01-20 | 1.356 | 1.436 | 1.321 | 1.367 | 1.367 | 22,034 |
| 2025-01-17 | 1.137 | 2.252 | 1.137 | 1.436 | 1.436 | 1,109,850 |
| 2025-01-16 | 0.948 | 0.948 | 0.948 | 0.948 | 0.948 | 348 |
| 2025-01-15 | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | 268 |
| 2025-01-14 | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | 1,480 |
| 2025-01-13 | 1.011 | 1.011 | 1.011 | 1.011 | 1.011 | 1,346 |
| 2025-01-10 | 1.074 | 1.074 | 1.074 | 1.074 | 1.074 | 3,531 |
| 2025-01-07 | 1.149 | 1.149 | 1.091 | 1.091 | 1.091 | 5,076 |
| 2025-01-03 | 1.097 | 1.097 | 1.097 | 1.097 | 1.097 | 8,374 |
| 2025-01-02 | 1.034 | 1.160 | 1.034 | 1.149 | 1.149 | 12,371 |
| 2024-12-27 | 1.057 | 1.160 | 1.034 | 1.160 | 1.160 | 4,547 |
| 2024-12-23 | 1.034 | 1.063 | 1.034 | 1.063 | 1.063 | 6,145 |
| 2024-12-20 | 0.982 | 0.982 | 0.977 | 0.977 | 0.977 | 12,792 |
| 2024-12-19 | 0.994 | 1.149 | 0.994 | 1.005 | 1.005 | 3,313 |
| 2024-12-18 | 1.218 | 1.218 | 1.218 | 1.218 | 1.218 | 209 |
| 2024-12-17 | 1.137 | 1.137 | 0.982 | 1.109 | 1.109 | 18,147 |
| 2024-12-16 | 0.977 | 1.040 | 0.977 | 0.977 | 0.977 | 54,892 |
| 2024-12-11 | 1.310 | 1.436 | 1.149 | 1.436 | 1.436 | 21,669 |
| 2024-12-10 | 1.333 | 1.551 | 1.333 | 1.333 | 1.333 | 1,313 |
| 2024-12-09 | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | 3,858 |
| 2024-12-04 | 1.321 | 1.321 | 1.321 | 1.321 | 1.321 | 73 |
| 2024-12-03 | 1.379 | 1.379 | 1.379 | 1.379 | 1.379 | 14,587 |
| 2024-12-02 | 1.241 | 1.379 | 1.241 | 1.379 | 1.379 | 1,741 |
| 2024-11-29 | 1.390 | 1.539 | 1.390 | 1.390 | 1.390 | 4,485 |
| 2024-11-26 | 1.551 | 1.551 | 1.551 | 1.551 | 1.551 | 103 |
| 2024-11-25 | 1.562 | 1.562 | 1.333 | 1.551 | 1.551 | 17,529 |
| 2024-11-21 | 1.344 | 1.344 | 1.344 | 1.344 | 1.344 | 1,297 |
| 2024-11-18 | 1.310 | 1.402 | 1.218 | 1.402 | 1.402 | 27,826 |
| 2024-11-15 | 1.356 | 1.413 | 1.344 | 1.413 | 1.413 | 11,123 |
| 2024-11-14 | 1.551 | 1.551 | 1.390 | 1.390 | 1.390 | 7,026 |
| 2024-11-13 | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | 348 |
| 2024-11-12 | 1.367 | 1.539 | 1.367 | 1.539 | 1.539 | 16,542 |
| 2024-11-11 | 1.298 | 1.700 | 1.298 | 1.528 | 1.528 | 4,577 |
| 2024-11-07 | 1.333 | 1.827 | 1.229 | 1.700 | 1.700 | 21,467 |
| 2024-11-06 | 1.218 | 1.379 | 1.218 | 1.252 | 1.252 | 18,805 |
| 2024-11-05 | 1.264 | 1.333 | 1.172 | 1.172 | 1.172 | 15,983 |
| 2024-11-04 | 1.815 | 1.815 | 1.218 | 1.321 | 1.321 | 28,027 |
| 2024-11-01 | 1.746 | 1.792 | 1.746 | 1.792 | 1.792 | 5,726 |
| 2024-10-31 | 1.792 | 1.792 | 1.608 | 1.631 | 1.631 | 10,748 |
| 2024-10-30 | 1.792 | 1.792 | 1.792 | 1.792 | 1.792 | 200 |
| 2024-10-29 | 1.712 | 1.723 | 1.712 | 1.723 | 1.723 | 2,068 |
| 2024-10-28 | 1.597 | 1.792 | 1.448 | 1.792 | 1.792 | 12,775 |
| 2024-10-25 | 1.804 | 1.804 | 1.804 | 1.804 | 1.804 | 644 |
| 2024-10-24 | 1.654 | 1.804 | 1.654 | 1.804 | 1.804 | 7,512 |
| 2024-10-23 | 1.666 | 1.666 | 1.551 | 1.551 | 1.551 | 15,459 |
| 2024-10-21 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 12,482 |
| 2024-10-17 | 1.585 | 1.585 | 1.551 | 1.551 | 1.551 | 8,005 |
| 2024-10-16 | 1.585 | 1.585 | 1.574 | 1.574 | 1.574 | 50 |
| 2024-10-15 | 1.459 | 1.459 | 1.459 | 1.459 | 1.459 | 4,027 |
| 2024-10-14 | 1.459 | 1.459 | 1.459 | 1.459 | 1.459 | 47 |
| 2024-10-11 | 1.551 | 1.551 | 1.551 | 1.551 | 1.551 | 26,984 |
| 2024-10-10 | 1.528 | 1.528 | 1.528 | 1.528 | 1.528 | 2,716 |
| 2024-10-09 | 1.494 | 1.551 | 1.494 | 1.539 | 1.539 | 43,014 |
| 2024-10-07 | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | 52 |
| 2024-10-04 | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | 949 |
| 2024-10-02 | 1.562 | 1.562 | 1.562 | 1.562 | 1.562 | 1,600 |
| 2024-10-01 | 1.539 | 1.551 | 1.539 | 1.551 | 1.551 | 145,857 |
| 2024-09-30 | 1.252 | 1.551 | 1.252 | 1.551 | 1.551 | 7,235 |
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.