Seamless Distribution Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 6.000 | 6.600 | 5.650 | 6.000 | 6.000 | 538 |
| 2025-09-26 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-09-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-09-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-09-23 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-09-22 | 4.840 | 6.350 | 4.840 | 6.350 | 6.350 | 195 |
| 2025-09-19 | 4.800 | 6.200 | 4.800 | 6.200 | 6.200 | 28 |
| 2025-09-18 | 4.980 | 6.600 | 4.980 | 6.600 | 6.600 | 130 |
| 2025-09-17 | 4.820 | 6.400 | 4.820 | 6.400 | 6.400 | 49 |
| 2025-09-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 97 |
| 2025-09-15 | 4.220 | 6.250 | 4.220 | 6.250 | 6.250 | 316 |
| 2025-09-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-09-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-09-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 150 |
| 2025-09-09 | 5.300 | 6.450 | 5.300 | 6.150 | 6.150 | 11,239 |
| 2025-09-08 | 5.500 | 6.650 | 5.500 | 6.400 | 6.400 | 3,197 |
| 2025-09-05 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2025-09-04 | 6.150 | 6.600 | 5.200 | 6.450 | 6.450 | 2,391 |
| 2025-09-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-09-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-09-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-08-29 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-08-28 | 4.940 | 6.250 | 4.940 | 6.250 | 6.250 | 126 |
| 2025-08-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-08-26 | 6.400 | 6.400 | 4.820 | 6.350 | 6.350 | 7,122 |
| 2025-08-25 | 6.200 | 6.400 | 6.200 | 6.400 | 6.400 | 2,012 |
| 2025-08-22 | 5.950 | 6.400 | 5.950 | 6.400 | 6.400 | 2,265 |
| 2025-08-21 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 4,947 |
| 2025-08-20 | 5.350 | 5.600 | 4.920 | 5.550 | 5.550 | 6,231 |
| 2025-08-19 | 5.400 | 6.350 | 5.400 | 5.400 | 5.400 | 15,300 |
| 2025-08-18 | 5.700 | 6.350 | 5.300 | 6.350 | 6.350 | 3,950 |
| 2025-08-15 | 4.340 | 5.600 | 4.340 | 5.600 | 5.600 | 973 |
| 2025-08-14 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 4,127 |
| 2025-08-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 125 |
| 2025-08-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 104 |
| 2025-08-04 | 4.000 | 5.600 | 4.000 | 5.600 | 5.600 | 5,465 |
| 2025-08-01 | 5.000 | 6.450 | 5.000 | 5.500 | 5.500 | 1,973 |
| 2025-07-31 | 5.800 | 6.300 | 5.800 | 6.300 | 6.300 | 1,230 |
| 2025-07-30 | 5.500 | 6.600 | 5.500 | 6.600 | 6.600 | 42 |
| 2025-07-29 | 5.350 | 6.400 | 5.350 | 6.300 | 6.300 | 1,104 |
| 2025-07-28 | 5.900 | 6.350 | 5.900 | 6.350 | 6.350 | 1,725 |
| 2025-07-25 | 5.500 | 6.550 | 5.500 | 6.550 | 6.550 | 27 |
| 2025-07-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-07-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 38 |
| 2025-07-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-07-21 | 6.600 | 6.600 | 5.500 | 6.500 | 6.500 | 807 |
| 2025-07-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-07-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-07-16 | 5.550 | 6.550 | 5.500 | 6.300 | 6.300 | 1,650 |
| 2025-07-15 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-07-14 | 5.800 | 6.350 | 5.800 | 6.350 | 6.350 | 52 |
| 2025-07-11 | 5.700 | 6.400 | 5.700 | 6.200 | 6.200 | 11,226 |
| 2025-07-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2 |
| 2025-07-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-07-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 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.