Seamless Distribution Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 7.300 | 7.800 | 7.300 | 7.800 | 7.800 | 126 |
| 2025-01-09 | 8.100 | 8.100 | 7.800 | 7.800 | 7.800 | 229 |
| 2025-01-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 100 |
| 2025-01-07 | 7.300 | 7.800 | 7.200 | 7.200 | 7.200 | 240 |
| 2025-01-03 | 7.800 | 7.800 | 7.300 | 7.800 | 7.800 | 1,506 |
| 2025-01-02 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 2,088 |
| 2024-12-30 | 7.550 | 7.800 | 6.800 | 7.800 | 7.800 | 15,147 |
| 2024-12-27 | 7.800 | 7.800 | 6.650 | 7.550 | 7.550 | 805 |
| 2024-12-23 | 7.800 | 7.800 | 7.050 | 7.750 | 7.750 | 1,228 |
| 2024-12-20 | 7.200 | 7.950 | 6.950 | 6.950 | 6.950 | 1,575 |
| 2024-12-19 | 6.650 | 7.600 | 6.650 | 7.600 | 7.600 | 2,480 |
| 2024-12-18 | 7.750 | 7.800 | 7.200 | 7.650 | 7.650 | 19,170 |
| 2024-12-17 | 7.700 | 7.800 | 7.650 | 7.650 | 7.650 | 3,246 |
| 2024-12-16 | 6.750 | 7.750 | 6.750 | 7.750 | 7.750 | 844 |
| 2024-12-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-12 | 6.400 | 7.500 | 6.400 | 7.500 | 7.500 | 499 |
| 2024-12-11 | 6.800 | 7.700 | 6.800 | 7.500 | 7.500 | 545 |
| 2024-12-10 | 6.600 | 7.600 | 6.600 | 7.600 | 7.600 | 253 |
| 2024-12-09 | 6.250 | 7.600 | 6.250 | 7.500 | 7.500 | 954 |
| 2024-12-06 | 6.600 | 7.700 | 6.600 | 7.650 | 7.650 | 7,303 |
| 2024-12-05 | 6.800 | 7.450 | 6.800 | 7.450 | 7.450 | 94 |
| 2024-12-04 | 6.550 | 7.450 | 6.550 | 7.450 | 7.450 | 5,295 |
| 2024-12-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 357 |
| 2024-12-02 | 6.600 | 7.500 | 6.600 | 7.500 | 7.500 | 810 |
| 2024-11-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 93 |
| 2024-11-28 | 5.800 | 7.350 | 5.800 | 7.350 | 7.350 | 824 |
| 2024-11-27 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-11-26 | 7.300 | 7.300 | 6.400 | 7.300 | 7.300 | 2,575 |
| 2024-11-25 | 5.800 | 7.300 | 5.800 | 6.600 | 6.600 | 249 |
| 2024-11-22 | 5.700 | 6.850 | 5.700 | 6.850 | 6.850 | 1,050 |
| 2024-11-21 | 7.350 | 7.350 | 6.000 | 6.950 | 6.950 | 619 |
| 2024-11-20 | 4.800 | 7.150 | 4.800 | 6.950 | 6.950 | 12,513 |
| 2024-11-19 | 6.150 | 6.150 | 5.500 | 6.150 | 6.150 | 14,510 |
| 2024-11-18 | 7.050 | 7.050 | 6.350 | 7.050 | 7.050 | 3,011 |
| 2024-11-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 5 |
| 2024-11-14 | 7.050 | 7.350 | 6.100 | 7.350 | 7.350 | 167 |
| 2024-11-13 | 6.050 | 7.400 | 6.050 | 7.350 | 7.350 | 2,264 |
| 2024-11-12 | 5.950 | 7.100 | 5.950 | 7.100 | 7.100 | 1,500 |
| 2024-11-11 | 5.850 | 7.300 | 5.850 | 7.100 | 7.100 | 9,908 |
| 2024-11-08 | 5.850 | 6.400 | 5.850 | 6.400 | 6.400 | 1,170 |
| 2024-11-07 | 5.800 | 6.500 | 5.800 | 6.500 | 6.500 | 528 |
| 2024-11-06 | 6.500 | 6.900 | 6.500 | 6.900 | 6.900 | 3,100 |
| 2024-11-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-11-04 | 6.500 | 6.900 | 6.450 | 6.900 | 6.900 | 3,504 |
| 2024-11-01 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 432 |
| 2024-10-31 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 5 |
| 2024-10-30 | 7.000 | 7.450 | 7.000 | 7.450 | 7.450 | 154 |
| 2024-10-29 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 1,442 |
| 2024-10-28 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 185 |
| 2024-10-25 | 6.400 | 6.400 | 5.750 | 5.750 | 5.750 | 3,200 |
| 2024-10-24 | 6.900 | 6.900 | 5.650 | 6.500 | 6.500 | 1,750 |
| 2024-10-23 | 6.950 | 7.050 | 6.050 | 7.000 | 7.000 | 4,033 |
| 2024-10-22 | 5.050 | 7.050 | 5.050 | 6.950 | 6.950 | 2,905 |
| 2024-10-21 | 7.300 | 7.300 | 6.000 | 6.000 | 6.000 | 1,001 |
| 2024-10-18 | 6.000 | 7.700 | 6.000 | 7.700 | 7.700 | 1,475 |
| 2024-10-17 | 5.550 | 6.000 | 5.550 | 6.000 | 6.000 | 1,914 |
| 2024-10-16 | 5.300 | 6.950 | 5.100 | 6.950 | 6.950 | 291 |
| 2024-10-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-10-14 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 143 |
| 2024-10-11 | 6.000 | 6.950 | 6.000 | 6.950 | 6.950 | 551 |
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.