Seamless Distribution Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 750 |
| 2026-07-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 3,000 |
| 2026-07-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 5,496 |
| 2026-06-30 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 1,106 |
| 2026-06-22 | 7.100 | 7.550 | 6.300 | 7.550 | 7.550 | 3,705 |
| 2026-06-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 680 |
| 2026-06-17 | 7.150 | 7.800 | 7.150 | 7.750 | 7.750 | 753 |
| 2026-06-15 | 7.300 | 7.500 | 7.200 | 7.200 | 7.200 | 10,051 |
| 2026-06-12 | 7.850 | 7.850 | 7.250 | 7.250 | 7.250 | 88 |
| 2026-06-10 | 7.550 | 7.700 | 7.550 | 7.700 | 7.700 | 9,037 |
| 2026-06-09 | 7.400 | 7.400 | 7.150 | 7.150 | 7.150 | 9,455 |
| 2026-06-08 | 7.400 | 7.400 | 7.150 | 7.400 | 7.400 | 6,263 |
| 2026-06-05 | 7.700 | 7.900 | 7.500 | 7.900 | 7.900 | 392 |
| 2026-06-04 | 7.400 | 8.000 | 7.400 | 8.000 | 8.000 | 1,260 |
| 2026-06-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4,613 |
| 2026-06-02 | 7.550 | 7.850 | 7.550 | 7.850 | 7.850 | 6,599 |
| 2026-06-01 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 6,782 |
| 2026-05-29 | 8.000 | 8.000 | 7.450 | 7.900 | 7.900 | 12,702 |
| 2026-05-28 | 7.450 | 7.900 | 7.450 | 7.850 | 7.850 | 12,537 |
| 2026-05-27 | 7.400 | 7.450 | 7.350 | 7.450 | 7.450 | 117,487 |
| 2026-05-26 | 7.900 | 7.950 | 7.400 | 7.550 | 7.550 | 3,919 |
| 2026-05-25 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 3,136 |
| 2026-05-22 | 7.500 | 7.600 | 7.350 | 7.600 | 7.600 | 13,525 |
| 2026-05-21 | 7.200 | 7.900 | 7.200 | 7.500 | 7.500 | 2,065 |
| 2026-05-20 | 7.250 | 7.900 | 7.250 | 7.900 | 7.900 | 866 |
| 2026-05-19 | 7.250 | 7.700 | 7.250 | 7.700 | 7.700 | 7,725 |
| 2026-05-18 | 7.350 | 7.950 | 7.200 | 7.900 | 7.900 | 22,245 |
| 2026-05-15 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 15,405 |
| 2026-05-13 | 7.900 | 9.100 | 7.450 | 8.000 | 8.000 | 86,928 |
| 2026-05-12 | 6.850 | 7.150 | 6.800 | 6.900 | 6.900 | 2,624 |
| 2026-05-11 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,300 |
| 2026-05-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 50 |
| 2026-05-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 5,000 |
| 2026-05-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 47 |
| 2026-05-05 | 7.200 | 7.750 | 7.100 | 7.500 | 7.500 | 16,024 |
| 2026-05-04 | 6.200 | 6.750 | 6.200 | 6.750 | 6.750 | 10,927 |
| 2026-04-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10,000 |
| 2026-04-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,363 |
| 2026-04-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 10,300 |
| 2026-04-27 | 6.850 | 7.350 | 6.600 | 6.600 | 6.600 | 13,386 |
| 2026-04-24 | 6.950 | 7.000 | 6.850 | 7.000 | 7.000 | 34,846 |
| 2026-04-23 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 10,312 |
| 2026-04-22 | 7.200 | 7.600 | 7.200 | 7.600 | 7.600 | 16,500 |
| 2026-04-21 | 7.100 | 7.150 | 7.100 | 7.100 | 7.100 | 10,962 |
| 2026-04-20 | 6.850 | 7.800 | 6.850 | 7.800 | 7.800 | 1,510 |
| 2026-04-17 | 7.700 | 7.950 | 6.950 | 7.800 | 7.800 | 9,300 |
| 2026-04-16 | 7.550 | 7.550 | 7.100 | 7.100 | 7.100 | 508 |
| 2026-04-15 | 7.250 | 7.950 | 7.250 | 7.600 | 7.600 | 1,737 |
| 2026-04-14 | 7.400 | 7.400 | 7.250 | 7.400 | 7.400 | 1,656 |
| 2026-04-13 | 8.700 | 8.700 | 7.500 | 7.500 | 7.500 | 1,283 |
| 2026-04-10 | 8.000 | 8.000 | 7.350 | 7.500 | 7.500 | 10,361 |
| 2026-04-09 | 8.850 | 8.850 | 7.250 | 7.500 | 7.500 | 27,798 |
| 2026-04-08 | 7.000 | 9.300 | 7.000 | 7.800 | 7.800 | 15,916 |
| 2026-04-07 | 7.550 | 7.550 | 6.600 | 6.600 | 6.600 | 10,363 |
| 2026-04-02 | 7.400 | 8.800 | 7.400 | 7.550 | 7.550 | 44,896 |
| 2026-04-01 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 2,399 |
| 2026-03-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2026-03-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 3,500 |
| 2026-03-27 | 6.750 | 6.950 | 6.750 | 6.950 | 6.950 | 750 |
| 2026-03-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 |
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.