Seamless Distribution Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-09 | 6.150 | 6.200 | 4.020 | 6.000 | 6.000 | 4,865 |
| 2024-10-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 30 |
| 2024-10-07 | 6.800 | 6.800 | 6.000 | 6.050 | 6.050 | 1,181 |
| 2024-10-04 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-10-03 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-10-02 | 6.250 | 6.650 | 6.250 | 6.650 | 6.650 | 515 |
| 2024-10-01 | 6.900 | 6.900 | 6.400 | 6.500 | 6.500 | 988 |
| 2024-09-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-09-27 | 6.300 | 7.000 | 6.300 | 7.000 | 7.000 | 2,100 |
| 2024-09-26 | 6.300 | 6.600 | 6.300 | 6.450 | 6.450 | 1,547 |
| 2024-09-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 34 |
| 2024-09-24 | 7.200 | 7.200 | 6.250 | 6.500 | 6.500 | 4,408 |
| 2024-09-23 | 6.850 | 7.700 | 6.300 | 6.300 | 6.300 | 9,358 |
| 2024-09-20 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 140 |
| 2024-09-19 | 6.950 | 6.950 | 6.250 | 6.900 | 6.900 | 194 |
| 2024-09-18 | 6.400 | 6.900 | 6.400 | 6.900 | 6.900 | 1,075 |
| 2024-09-17 | 6.400 | 7.150 | 6.400 | 7.000 | 7.000 | 471 |
| 2024-09-16 | 7.050 | 7.050 | 6.550 | 6.950 | 6.950 | 2,442 |
| 2024-09-13 | 7.700 | 7.700 | 6.550 | 7.150 | 7.150 | 7,214 |
| 2024-09-12 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 100 |
| 2024-09-11 | 7.200 | 7.700 | 6.150 | 7.000 | 7.000 | 7,138 |
| 2024-09-10 | 6.200 | 7.200 | 6.200 | 7.200 | 7.200 | 7,050 |
| 2024-09-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 10 |
| 2024-09-06 | 6.600 | 7.350 | 6.600 | 7.350 | 7.350 | 185 |
| 2024-09-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-09-04 | 6.600 | 7.700 | 6.050 | 7.400 | 7.400 | 7,754 |
| 2024-09-03 | 6.250 | 6.250 | 5.900 | 5.900 | 5.900 | 6,870 |
| 2024-09-02 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 229 |
| 2024-08-30 | 6.550 | 7.400 | 6.550 | 6.550 | 6.550 | 654 |
| 2024-08-29 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 125 |
| 2024-08-28 | 6.650 | 7.500 | 6.650 | 7.500 | 7.500 | 181 |
| 2024-08-27 | 7.000 | 7.400 | 7.000 | 7.400 | 7.400 | 50 |
| 2024-08-26 | 7.550 | 7.600 | 6.500 | 7.600 | 7.600 | 401 |
| 2024-08-23 | 7.650 | 7.650 | 6.700 | 7.600 | 7.600 | 1,573 |
| 2024-08-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-08-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2024-08-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 11 |
| 2024-08-19 | 6.600 | 7.650 | 6.600 | 7.500 | 7.500 | 214 |
| 2024-08-16 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-08-15 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 18 |
| 2024-08-14 | 6.550 | 7.650 | 6.550 | 7.650 | 7.650 | 2,400 |
| 2024-08-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-08-12 | 6.600 | 7.300 | 6.600 | 7.300 | 7.300 | 1,275 |
| 2024-08-09 | 6.500 | 7.200 | 6.500 | 7.200 | 7.200 | 734 |
| 2024-08-08 | 6.250 | 7.250 | 6.250 | 7.250 | 7.250 | 113 |
| 2024-08-07 | 6.950 | 7.750 | 6.950 | 7.350 | 7.350 | 1,591 |
| 2024-08-06 | 6.600 | 6.950 | 6.600 | 6.900 | 6.900 | 379 |
| 2024-08-05 | 6.500 | 7.400 | 6.250 | 7.350 | 7.350 | 2,854 |
| 2024-08-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-08-01 | 6.500 | 7.750 | 6.500 | 7.750 | 7.750 | 4,075 |
| 2024-07-31 | 7.000 | 7.750 | 6.450 | 7.750 | 7.750 | 4,200 |
| 2024-07-30 | 6.750 | 7.700 | 6.150 | 7.500 | 7.500 | 5,067 |
| 2024-07-29 | 5.500 | 6.750 | 5.500 | 6.750 | 6.750 | 17,901 |
| 2024-07-26 | 5.450 | 6.750 | 5.400 | 5.900 | 5.900 | 14,599 |
| 2024-07-25 | 6.000 | 6.000 | 5.700 | 5.950 | 5.950 | 1,956 |
| 2024-07-24 | 6.800 | 6.800 | 6.050 | 6.050 | 6.050 | 7,128 |
| 2024-07-23 | 6.000 | 6.500 | 5.900 | 6.500 | 6.500 | 1,624 |
| 2024-07-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-07-19 | 5.800 | 6.700 | 5.800 | 6.350 | 6.350 | 5,700 |
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.