Seamless Distribution Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 8.600 | 8.900 | 8.600 | 8.900 | 8.900 | 3,442 |
| 2025-12-19 | 8.600 | 9.900 | 8.600 | 9.900 | 9.900 | 6,435 |
| 2025-12-18 | 8.700 | 9.500 | 8.600 | 9.500 | 9.500 | 6,200 |
| 2025-12-17 | 9.100 | 9.100 | 8.700 | 9.100 | 9.100 | 8,000 |
| 2025-12-16 | 9.800 | 10.000 | 9.450 | 9.700 | 9.700 | 18,588 |
| 2025-12-15 | 9.850 | 9.850 | 9.750 | 9.750 | 9.750 | 3,155 |
| 2025-12-12 | 10.200 | 10.400 | 8.500 | 10.100 | 10.100 | 562 |
| 2025-12-11 | 9.300 | 10.200 | 9.000 | 9.300 | 9.300 | 5,029 |
| 2025-12-10 | 9.950 | 9.950 | 8.900 | 8.900 | 8.900 | 215 |
| 2025-12-09 | 9.300 | 9.300 | 9.000 | 9.300 | 9.300 | 1,571 |
| 2025-12-08 | 7.900 | 10.000 | 7.800 | 8.600 | 8.600 | 4,739 |
| 2025-12-05 | 7.300 | 7.900 | 7.300 | 7.900 | 7.900 | 23,748 |
| 2025-12-04 | 6.200 | 7.300 | 6.200 | 7.300 | 7.300 | 2,000 |
| 2025-12-03 | 7.000 | 7.500 | 6.500 | 7.450 | 7.450 | 3,506 |
| 2025-12-02 | 7.400 | 7.550 | 7.400 | 7.550 | 7.550 | 356 |
| 2025-12-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,729 |
| 2025-11-28 | 6.450 | 7.000 | 6.000 | 7.000 | 7.000 | 5,041 |
| 2025-11-27 | 6.500 | 6.500 | 5.850 | 6.400 | 6.400 | 3,454 |
| 2025-11-26 | 5.050 | 6.000 | 5.050 | 6.000 | 6.000 | 1,450 |
| 2025-11-25 | 5.550 | 6.500 | 5.550 | 6.350 | 6.350 | 1,575 |
| 2025-11-24 | 5.600 | 6.550 | 5.600 | 6.400 | 6.400 | 1,205 |
| 2025-11-21 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 152 |
| 2025-11-20 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 100 |
| 2025-11-19 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,000 |
| 2025-11-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,183 |
| 2025-11-17 | 5.950 | 6.450 | 5.950 | 6.000 | 6.000 | 375 |
| 2025-11-14 | 6.300 | 6.300 | 5.550 | 6.000 | 6.000 | 5,115 |
| 2025-11-13 | 4.800 | 6.000 | 4.640 | 6.000 | 6.000 | 6,388 |
| 2025-11-12 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 125 |
| 2025-11-11 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 31 |
| 2025-11-10 | 6.350 | 6.350 | 4.640 | 4.640 | 4.640 | 3,296 |
| 2025-11-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-11-06 | 5.800 | 6.300 | 4.500 | 4.500 | 4.500 | 14,260 |
| 2025-11-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 125 |
| 2025-11-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-11-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-10-31 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 150 |
| 2025-10-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-10-29 | 5.900 | 5.900 | 5.300 | 5.800 | 5.800 | 1,141 |
| 2025-10-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 650 |
| 2025-10-27 | 5.650 | 6.250 | 5.650 | 5.900 | 5.900 | 201 |
| 2025-10-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 40 |
| 2025-10-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20 |
| 2025-10-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-10-21 | 4.520 | 6.350 | 4.520 | 6.350 | 6.350 | 72 |
| 2025-10-20 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2025-10-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 200 |
| 2025-10-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-10-15 | 4.720 | 5.850 | 4.720 | 5.850 | 5.850 | 220 |
| 2025-10-14 | 4.660 | 5.850 | 4.660 | 5.850 | 5.850 | 450 |
| 2025-10-13 | 4.980 | 5.950 | 4.980 | 5.950 | 5.950 | 225 |
| 2025-10-10 | 4.520 | 5.700 | 4.520 | 5.600 | 5.600 | 1,175 |
| 2025-10-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2025-10-08 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2025-10-07 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2025-10-06 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2025-10-03 | 4.660 | 6.550 | 4.660 | 6.550 | 6.550 | 354 |
| 2025-10-02 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 25 |
| 2025-10-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 100 |
| 2025-09-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
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.