Serstech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.270 | 1.270 | 1.160 | 1.160 | 1.160 | 874,330 |
| 2024-08-21 | 1.330 | 1.350 | 1.240 | 1.280 | 1.280 | 752,878 |
| 2024-08-20 | 1.450 | 1.450 | 1.300 | 1.360 | 1.360 | 380,438 |
| 2024-08-19 | 1.460 | 1.540 | 1.250 | 1.420 | 1.420 | 1,007,644 |
| 2024-08-16 | 1.450 | 1.480 | 1.420 | 1.450 | 1.450 | 294,184 |
| 2024-08-15 | 1.420 | 1.480 | 1.420 | 1.470 | 1.470 | 148,060 |
| 2024-08-14 | 1.460 | 1.460 | 1.410 | 1.450 | 1.450 | 422,820 |
| 2024-08-13 | 1.520 | 1.520 | 1.440 | 1.470 | 1.470 | 434,670 |
| 2024-08-12 | 1.550 | 1.570 | 1.510 | 1.530 | 1.530 | 240,364 |
| 2024-08-09 | 1.580 | 1.590 | 1.520 | 1.550 | 1.550 | 251,943 |
| 2024-08-08 | 1.600 | 1.600 | 1.520 | 1.580 | 1.580 | 565,905 |
| 2024-08-07 | 1.610 | 1.680 | 1.590 | 1.630 | 1.630 | 398,272 |
| 2024-08-06 | 1.490 | 1.670 | 1.480 | 1.600 | 1.600 | 656,199 |
| 2024-08-05 | 1.590 | 1.590 | 1.070 | 1.490 | 1.490 | 1,573,849 |
| 2024-08-02 | 1.680 | 1.680 | 1.580 | 1.650 | 1.650 | 387,553 |
| 2024-08-01 | 1.720 | 1.730 | 1.630 | 1.660 | 1.660 | 306,601 |
| 2024-07-31 | 1.740 | 1.780 | 1.660 | 1.730 | 1.730 | 284,502 |
| 2024-07-30 | 1.780 | 1.800 | 1.730 | 1.740 | 1.740 | 254,248 |
| 2024-07-29 | 1.860 | 1.860 | 1.730 | 1.800 | 1.800 | 683,165 |
| 2024-07-26 | 1.690 | 1.880 | 1.690 | 1.830 | 1.830 | 1,376,125 |
| 2024-07-25 | 1.620 | 1.700 | 1.590 | 1.680 | 1.680 | 750,544 |
| 2024-07-24 | 1.650 | 1.650 | 1.590 | 1.620 | 1.620 | 478,826 |
| 2024-07-23 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 1,033,353 |
| 2024-07-22 | 1.600 | 1.610 | 1.540 | 1.580 | 1.580 | 476,896 |
| 2024-07-19 | 1.550 | 1.610 | 1.550 | 1.610 | 1.610 | 456,207 |
| 2024-07-18 | 1.600 | 1.600 | 1.460 | 1.550 | 1.550 | 524,501 |
| 2024-07-17 | 1.720 | 1.720 | 1.560 | 1.610 | 1.610 | 686,756 |
| 2024-07-16 | 1.860 | 1.860 | 1.430 | 1.720 | 1.720 | 1,687,762 |
| 2024-07-15 | 1.870 | 1.880 | 1.800 | 1.840 | 1.840 | 956,984 |
| 2024-07-12 | 1.780 | 1.840 | 1.710 | 1.830 | 1.830 | 555,866 |
| 2024-07-11 | 1.790 | 1.800 | 1.640 | 1.760 | 1.760 | 582,119 |
| 2024-07-10 | 1.660 | 1.800 | 1.660 | 1.760 | 1.760 | 435,104 |
| 2024-07-09 | 1.720 | 1.730 | 1.620 | 1.670 | 1.670 | 463,466 |
| 2024-07-08 | 1.760 | 1.840 | 1.680 | 1.730 | 1.730 | 823,165 |
| 2024-07-05 | 1.810 | 1.810 | 1.700 | 1.750 | 1.750 | 419,523 |
| 2024-07-04 | 1.840 | 1.850 | 1.750 | 1.820 | 1.820 | 337,540 |
| 2024-07-03 | 1.830 | 1.850 | 1.750 | 1.840 | 1.840 | 401,920 |
| 2024-07-02 | 1.800 | 1.850 | 1.750 | 1.830 | 1.830 | 571,914 |
| 2024-07-01 | 1.730 | 1.830 | 1.690 | 1.790 | 1.790 | 632,701 |
| 2024-06-28 | 1.690 | 1.890 | 1.680 | 1.730 | 1.730 | 1,139,657 |
| 2024-06-27 | 1.630 | 1.700 | 1.600 | 1.680 | 1.680 | 352,825 |
| 2024-06-26 | 1.640 | 1.680 | 1.630 | 1.650 | 1.650 | 237,758 |
| 2024-06-25 | 1.760 | 1.760 | 1.610 | 1.680 | 1.680 | 606,357 |
| 2024-06-24 | 1.600 | 1.780 | 1.600 | 1.770 | 1.770 | 911,572 |
| 2024-06-20 | 1.560 | 1.680 | 1.560 | 1.600 | 1.600 | 417,613 |
| 2024-06-19 | 1.480 | 1.550 | 1.480 | 1.550 | 1.550 | 479,400 |
| 2024-06-18 | 1.450 | 1.480 | 1.400 | 1.470 | 1.470 | 275,150 |
| 2024-06-17 | 1.430 | 1.480 | 1.420 | 1.420 | 1.420 | 119,869 |
| 2024-06-14 | 1.470 | 1.480 | 1.350 | 1.420 | 1.420 | 336,680 |
| 2024-06-13 | 1.450 | 1.490 | 1.440 | 1.470 | 1.470 | 193,866 |
| 2024-06-12 | 1.510 | 1.510 | 1.450 | 1.450 | 1.450 | 165,072 |
| 2024-06-11 | 1.450 | 1.510 | 1.440 | 1.510 | 1.510 | 314,738 |
| 2024-06-10 | 1.580 | 1.590 | 1.470 | 1.510 | 1.510 | 536,692 |
| 2024-06-07 | 1.590 | 1.590 | 1.510 | 1.580 | 1.580 | 296,882 |
| 2024-06-05 | 1.570 | 1.620 | 1.450 | 1.580 | 1.580 | 1,159,413 |
| 2024-06-04 | 1.490 | 1.610 | 1.460 | 1.570 | 1.570 | 753,400 |
| 2024-06-03 | 1.530 | 1.530 | 1.400 | 1.450 | 1.450 | 452,880 |
| 2024-05-31 | 1.460 | 1.548 | 1.460 | 1.500 | 1.500 | 481,009 |
| 2024-05-30 | 1.356 | 1.500 | 1.356 | 1.460 | 1.460 | 1,526,866 |
| 2024-05-29 | 1.318 | 1.318 | 1.276 | 1.300 | 1.300 | 82,937 |
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.