Seamless Distribution Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.050 | 6.800 | 6.050 | 6.800 | 6.800 | 934 |
| 2026-10-16 | 5.700 | 6.550 | 5.700 | 6.550 | 6.550 | 2,796 |
| 2026-10-15 | 5.700 | 6.750 | 5.700 | 6.750 | 6.750 | 3,225 |
| 2026-10-14 | 5.500 | 6.800 | 5.500 | 6.800 | 6.800 | 1,255 |
| 2026-10-13 | 5.550 | 7.000 | 4.260 | 6.850 | 6.850 | 34,796 |
| 2026-10-12 | 5.450 | 5.600 | 5.450 | 5.550 | 5.550 | 54,402 |
| 2026-10-07 | 5.450 | 7.100 | 5.400 | 7.100 | 7.100 | 500 |
| 2026-10-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 300 |
| 2026-10-02 | 5.650 | 6.100 | 5.500 | 6.100 | 6.100 | 10,018 |
| 2026-09-30 | 5.650 | 5.950 | 5.650 | 5.950 | 5.950 | 1,292 |
| 2026-09-28 | 5.650 | 5.950 | 5.600 | 5.950 | 5.950 | 1,160 |
| 2026-09-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 163 |
| 2026-09-24 | 5.600 | 6.500 | 5.600 | 6.500 | 6.500 | 2,220 |
| 2026-09-23 | 7.150 | 7.150 | 5.600 | 5.600 | 5.600 | 1,481 |
| 2026-09-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 603 |
| 2026-09-21 | 5.550 | 6.000 | 5.550 | 6.000 | 6.000 | 724 |
| 2026-09-17 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 2,650 |
| 2026-09-16 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 10,119 |
| 2026-09-15 | 6.550 | 6.550 | 5.150 | 5.500 | 5.500 | 67,242 |
| 2026-09-14 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 3,349 |
| 2026-09-11 | 7.150 | 7.150 | 6.550 | 6.550 | 6.550 | 250 |
| 2026-09-09 | 6.550 | 6.650 | 6.550 | 6.650 | 6.650 | 236 |
| 2026-09-07 | 6.500 | 7.200 | 6.500 | 7.000 | 7.000 | 8,166 |
| 2026-09-04 | 6.150 | 7.200 | 6.100 | 7.000 | 7.000 | 12,159 |
| 2026-09-03 | 6.500 | 6.500 | 6.150 | 6.500 | 6.500 | 5,319 |
| 2026-09-01 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 |
| 2026-08-31 | 6.800 | 6.800 | 6.150 | 6.800 | 6.800 | 17,710 |
| 2026-08-28 | 6.800 | 6.800 | 6.500 | 6.800 | 6.800 | 2,115 |
| 2026-08-27 | 6.550 | 6.800 | 6.500 | 6.800 | 6.800 | 1,359 |
| 2026-08-26 | 6.600 | 6.800 | 6.500 | 6.800 | 6.800 | 6,550 |
| 2026-08-25 | 6.600 | 7.200 | 6.600 | 7.200 | 7.200 | 559 |
| 2026-08-24 | 6.650 | 7.300 | 6.650 | 7.300 | 7.300 | 8,858 |
| 2026-08-21 | 6.800 | 7.100 | 6.600 | 7.100 | 7.100 | 1,589 |
| 2026-08-20 | 7.000 | 7.300 | 7.000 | 7.000 | 7.000 | 11,870 |
| 2026-08-19 | 6.700 | 7.350 | 6.250 | 6.500 | 6.500 | 47,559 |
| 2026-08-18 | 6.750 | 7.150 | 6.750 | 7.150 | 7.150 | 1,166 |
| 2026-08-17 | 7.450 | 7.450 | 7.000 | 7.400 | 7.400 | 11,063 |
| 2026-08-14 | 7.600 | 7.600 | 6.800 | 7.450 | 7.450 | 7,658 |
| 2026-08-13 | 7.200 | 9.300 | 7.200 | 7.500 | 7.500 | 78,331 |
| 2026-08-12 | 6.800 | 7.200 | 6.800 | 7.200 | 7.200 | 587 |
| 2026-08-10 | 6.650 | 7.600 | 6.650 | 7.550 | 7.550 | 1,591 |
| 2026-08-07 | 6.900 | 7.350 | 6.900 | 7.350 | 7.350 | 2,004 |
| 2026-08-06 | 6.350 | 7.000 | 6.350 | 7.000 | 7.000 | 225 |
| 2026-08-05 | 6.350 | 6.900 | 6.350 | 6.900 | 6.900 | 6,881 |
| 2026-08-04 | 6.500 | 6.900 | 6.150 | 6.900 | 6.900 | 1,405 |
| 2026-08-03 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 572 |
| 2026-07-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 335 |
| 2026-07-29 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 10,075 |
| 2026-07-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 500 |
| 2026-07-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 3,144 |
| 2026-07-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,500 |
| 2026-07-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 869 |
| 2026-07-21 | 6.500 | 6.900 | 6.500 | 6.900 | 6.900 | 4,834 |
| 2026-07-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,184 |
| 2026-07-17 | 6.500 | 6.800 | 6.500 | 6.800 | 6.800 | 1,120 |
| 2026-07-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 709 |
| 2026-07-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 5 |
| 2026-07-13 | 6.700 | 7.000 | 6.250 | 6.900 | 6.900 | 12,728 |
| 2026-07-10 | 6.400 | 7.600 | 6.400 | 7.600 | 7.600 | 4,155 |
| 2026-07-08 | 6.350 | 7.600 | 6.350 | 7.200 | 7.200 | 363 |
Page 1 of 4 · 226 trading daysOlder →
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.