Seamless Distribution Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5.950 | 6.500 | 5.950 | 6.500 | 6.500 | 1,089 |
| 2024-04-18 | 6.850 | 6.850 | 6.350 | 6.600 | 6.600 | 2,314 |
| 2024-04-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-04-16 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 26 |
| 2024-04-15 | 6.300 | 6.350 | 6.300 | 6.300 | 6.300 | 7,001 |
| 2024-04-12 | 6.650 | 6.650 | 6.300 | 6.300 | 6.300 | 3,365 |
| 2024-04-11 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-04-10 | 7.800 | 7.800 | 6.650 | 6.650 | 6.650 | 5,217 |
| 2024-04-09 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 6,165 |
| 2024-04-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 200 |
| 2024-04-05 | 6.250 | 6.650 | 6.250 | 6.600 | 6.600 | 5,342 |
| 2024-04-04 | 6.500 | 7.350 | 6.500 | 7.000 | 7.000 | 684 |
| 2024-04-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 13 |
| 2024-04-02 | 7.400 | 7.400 | 6.500 | 7.300 | 7.300 | 670 |
| 2024-03-28 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2024-03-27 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 1,936 |
| 2024-03-26 | 6.820 | 7.800 | 6.820 | 7.500 | 7.500 | 3,462 |
| 2024-03-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-03-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-03-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-03-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 24 |
| 2024-03-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-03-18 | 6.600 | 7.500 | 6.600 | 7.500 | 7.500 | 2,504 |
| 2024-03-15 | 7.020 | 7.680 | 7.020 | 7.640 | 7.640 | 305 |
| 2024-03-14 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 767 |
| 2024-03-13 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 30 |
| 2024-03-12 | 8.000 | 8.000 | 7.320 | 7.960 | 7.960 | 3,464 |
| 2024-03-11 | 7.960 | 8.100 | 7.260 | 8.100 | 8.100 | 10,116 |
| 2024-03-08 | 7.180 | 7.960 | 7.180 | 7.740 | 7.740 | 15,112 |
| 2024-03-07 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 100 |
| 2024-03-06 | 7.320 | 8.220 | 7.200 | 8.220 | 8.220 | 1,925 |
| 2024-03-05 | 7.320 | 7.900 | 7.320 | 7.900 | 7.900 | 325 |
| 2024-03-04 | 7.280 | 8.280 | 7.280 | 8.280 | 8.280 | 311 |
| 2024-03-01 | 7.020 | 8.020 | 7.020 | 7.860 | 7.860 | 342 |
| 2024-02-29 | 7.060 | 8.100 | 7.060 | 8.060 | 8.060 | 6,138 |
| 2024-02-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 30 |
| 2024-02-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-02-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 175 |
| 2024-02-23 | 8.000 | 8.500 | 7.500 | 7.900 | 7.900 | 9,915 |
| 2024-02-22 | 7.540 | 8.000 | 7.300 | 8.000 | 8.000 | 13,133 |
| 2024-02-21 | 7.600 | 7.600 | 6.800 | 7.480 | 7.480 | 1,497 |
| 2024-02-20 | 6.880 | 7.600 | 6.880 | 7.020 | 7.020 | 1,803 |
| 2024-02-19 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 1,720 |
| 2024-02-16 | 7.400 | 7.400 | 6.820 | 7.400 | 7.400 | 2,572 |
| 2024-02-15 | 7.480 | 7.480 | 7.000 | 7.280 | 7.280 | 5,667 |
| 2024-02-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-02-13 | 6.860 | 7.500 | 6.860 | 7.000 | 7.000 | 1,553 |
| 2024-02-12 | 6.620 | 6.700 | 6.620 | 6.700 | 6.700 | 640 |
| 2024-02-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,100 |
| 2024-02-08 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 258 |
| 2024-02-07 | 6.500 | 7.500 | 6.500 | 7.500 | 7.500 | 905 |
| 2024-02-06 | 6.520 | 7.020 | 6.520 | 7.000 | 7.000 | 4,250 |
| 2024-02-05 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 87 |
| 2024-02-02 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 29 |
| 2024-02-01 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 100 |
| 2024-01-31 | 7.980 | 7.980 | 6.260 | 6.600 | 6.600 | 658 |
| 2024-01-30 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 3,000 |
| 2024-01-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-01-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-01-25 | 7.000 | 8.000 | 7.000 | 8.000 | 8.000 | 229 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.