SARSYS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 0.850 | 1.252 | 0.850 | 1.252 | 1.252 | 25,427 |
| 2024-09-24 | 1.379 | 1.379 | 1.321 | 1.321 | 1.321 | 24,372 |
| 2024-09-23 | 1.436 | 1.436 | 1.379 | 1.379 | 1.379 | 74,406 |
| 2024-09-20 | 1.539 | 1.539 | 1.436 | 1.436 | 1.436 | 40,878 |
| 2024-09-18 | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | 870 |
| 2024-09-17 | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | 9,392 |
| 2024-09-16 | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | 5,587 |
| 2024-09-12 | 1.551 | 1.551 | 1.539 | 1.551 | 1.551 | 1,405,117 |
| 2024-09-11 | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | 98,184 |
| 2024-09-10 | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | 71,376 |
| 2024-09-09 | 1.551 | 1.551 | 1.551 | 1.551 | 1.551 | 224,874 |
| 2024-09-06 | 1.597 | 1.597 | 1.539 | 1.539 | 1.539 | 36,600 |
| 2024-09-05 | 1.551 | 1.562 | 1.551 | 1.551 | 1.551 | 521,116 |
| 2024-09-03 | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | 68,572 |
| 2024-08-30 | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | 11,342 |
| 2024-08-29 | 1.528 | 1.666 | 1.528 | 1.551 | 1.551 | 1,263,926 |
| 2024-08-28 | 1.528 | 1.551 | 1.528 | 1.539 | 1.539 | 43,789 |
| 2024-08-27 | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | 10,229 |
| 2024-08-26 | 1.551 | 1.551 | 1.528 | 1.539 | 1.539 | 13,894 |
| 2024-08-23 | 1.539 | 1.551 | 1.539 | 1.551 | 1.551 | 8,696 |
| 2024-08-21 | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | 13,640 |
| 2024-08-20 | 1.528 | 1.528 | 1.528 | 1.528 | 1.528 | 49,770 |
| 2024-08-19 | 1.539 | 1.539 | 1.528 | 1.539 | 1.539 | 559,928 |
| 2024-08-16 | 1.517 | 1.528 | 1.517 | 1.528 | 1.528 | 29,158 |
| 2024-08-15 | 1.539 | 1.539 | 1.517 | 1.517 | 1.517 | 272,884 |
| 2024-08-14 | 0.971 | 1.551 | 0.971 | 1.539 | 1.539 | 1,644,975 |
| 2024-08-13 | 1.051 | 1.051 | 1.051 | 1.051 | 1.051 | 87 |
| 2024-08-12 | 1.218 | 1.218 | 1.218 | 1.218 | 1.218 | 662 |
| 2024-08-08 | 1.218 | 1.218 | 1.195 | 1.195 | 1.195 | 2,491 |
| 2024-08-07 | 1.051 | 1.051 | 1.051 | 1.051 | 1.051 | 190 |
| 2024-08-06 | 1.005 | 1.241 | 1.005 | 1.051 | 1.051 | 19,324 |
| 2024-08-02 | 1.132 | 1.132 | 1.132 | 1.132 | 1.132 | 3,174 |
| 2024-08-01 | 1.103 | 1.103 | 1.103 | 1.103 | 1.103 | 547 |
| 2024-07-31 | 1.103 | 1.103 | 1.103 | 1.103 | 1.103 | 749 |
| 2024-07-29 | 1.275 | 1.275 | 1.097 | 1.103 | 1.103 | 19,846 |
| 2024-07-25 | 1.149 | 1.149 | 1.149 | 1.149 | 1.149 | 16,653 |
| 2024-07-17 | 1.040 | 1.063 | 1.040 | 1.063 | 1.063 | 627 |
| 2024-07-15 | 1.057 | 1.063 | 1.057 | 1.063 | 1.063 | 4,145 |
| 2024-07-12 | 1.057 | 1.057 | 1.057 | 1.057 | 1.057 | 2,263 |
| 2024-07-11 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 2,019 |
| 2024-07-10 | 1.034 | 1.063 | 1.034 | 1.063 | 1.063 | 1,166 |
| 2024-07-04 | 1.063 | 1.063 | 1.063 | 1.063 | 1.063 | 3,482 |
| 2024-07-03 | 1.120 | 1.120 | 1.063 | 1.063 | 1.063 | 2,960 |
| 2024-07-02 | 1.063 | 1.063 | 1.063 | 1.063 | 1.063 | 191 |
| 2024-07-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 89 |
| 2024-06-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 17,409 |
| 2024-06-26 | 1.109 | 1.109 | 1.109 | 1.109 | 1.109 | 10,445 |
| 2024-06-20 | 1.091 | 1.091 | 1.091 | 1.091 | 1.091 | 5,390 |
| 2024-06-19 | 1.028 | 1.109 | 1.028 | 1.109 | 1.109 | 14,305 |
| 2024-06-18 | 1.344 | 1.344 | 1.023 | 1.023 | 1.023 | 8,966 |
| 2024-06-17 | 1.344 | 1.344 | 1.344 | 1.344 | 1.344 | 270 |
| 2024-06-13 | 1.109 | 1.344 | 0.994 | 1.344 | 1.344 | 8,182 |
| 2024-06-10 | 1.097 | 1.149 | 1.097 | 1.149 | 1.149 | 8,706 |
| 2024-06-07 | 1.183 | 1.183 | 1.183 | 1.183 | 1.183 | 8,248 |
| 2024-06-05 | 1.218 | 1.218 | 1.183 | 1.183 | 1.183 | 2,932 |
| 2024-06-04 | 1.275 | 1.275 | 1.252 | 1.252 | 1.252 | 3,586 |
| 2024-06-03 | 1.252 | 1.252 | 1.252 | 1.252 | 1.252 | 181 |
| 2024-05-30 | 1.275 | 1.275 | 1.264 | 1.264 | 1.264 | 4,878 |
| 2024-05-29 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 783 |
| 2024-05-28 | 1.218 | 1.287 | 1.172 | 1.172 | 1.172 | 3,854 |
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.