Seamless Distribution Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 4.980 | 5.650 | 4.980 | 5.650 | 5.650 | 419 |
| 2025-07-04 | 5.400 | 6.000 | 5.050 | 6.000 | 6.000 | 175 |
| 2025-07-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 300 |
| 2025-07-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 4,000 |
| 2025-07-01 | 5.200 | 5.900 | 5.200 | 5.900 | 5.900 | 1,050 |
| 2025-06-30 | 5.500 | 5.850 | 5.500 | 5.850 | 5.850 | 1,348 |
| 2025-06-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 700 |
| 2025-06-26 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 246 |
| 2025-06-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 685 |
| 2025-06-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-06-23 | 5.500 | 6.200 | 5.500 | 6.200 | 6.200 | 5,099 |
| 2025-06-19 | 5.500 | 6.300 | 5.500 | 6.300 | 6.300 | 13,100 |
| 2025-06-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-06-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-06-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100 |
| 2025-06-13 | 6.600 | 6.600 | 6.050 | 6.050 | 6.050 | 2,060 |
| 2025-06-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-06-11 | 6.050 | 6.650 | 6.050 | 6.600 | 6.600 | 350 |
| 2025-06-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2,651 |
| 2025-06-09 | 6.150 | 6.700 | 6.150 | 6.700 | 6.700 | 3,025 |
| 2025-06-05 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-06-04 | 6.950 | 6.950 | 6.250 | 6.850 | 6.850 | 314 |
| 2025-06-03 | 6.200 | 6.900 | 6.100 | 6.900 | 6.900 | 553 |
| 2025-06-02 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 632 |
| 2025-05-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-05-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-05-27 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 444 |
| 2025-05-26 | 7.000 | 7.000 | 6.000 | 6.400 | 6.400 | 4,800 |
| 2025-05-23 | 7.050 | 7.050 | 6.300 | 6.300 | 6.300 | 7,756 |
| 2025-05-22 | 6.300 | 7.050 | 6.300 | 7.050 | 7.050 | 145 |
| 2025-05-21 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 60 |
| 2025-05-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 20 |
| 2025-05-19 | 6.300 | 7.000 | 6.300 | 6.300 | 6.300 | 15,014 |
| 2025-05-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-05-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,056 |
| 2025-05-14 | 6.750 | 7.400 | 6.750 | 7.350 | 7.350 | 7,700 |
| 2025-05-13 | 6.500 | 6.850 | 6.300 | 6.300 | 6.300 | 10,002 |
| 2025-05-12 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 100 |
| 2025-05-09 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-05-08 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 2,333 |
| 2025-05-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,730 |
| 2025-05-06 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 250 |
| 2025-05-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 125 |
| 2025-05-02 | 7.450 | 7.450 | 6.150 | 6.150 | 6.150 | 160 |
| 2025-04-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-04-29 | 7.600 | 7.600 | 6.400 | 6.400 | 6.400 | 3,353 |
| 2025-04-28 | 6.150 | 6.600 | 6.150 | 6.600 | 6.600 | 140 |
| 2025-04-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-04-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-04-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-04-22 | 6.550 | 7.400 | 6.500 | 7.400 | 7.400 | 1,319 |
| 2025-04-17 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-04-16 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 110 |
| 2025-04-15 | 6.600 | 7.500 | 6.600 | 6.800 | 6.800 | 1,729 |
| 2025-04-14 | 6.900 | 7.500 | 6.300 | 6.300 | 6.300 | 10,333 |
| 2025-04-11 | 6.950 | 6.950 | 6.000 | 6.800 | 6.800 | 5,850 |
| 2025-04-10 | 6.950 | 6.950 | 6.000 | 6.700 | 6.700 | 2,578 |
| 2025-04-09 | 5.050 | 6.650 | 5.050 | 5.700 | 5.700 | 5,246 |
| 2025-04-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-04-07 | 6.000 | 6.900 | 5.150 | 6.750 | 6.750 | 1,075 |
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.