Serstech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.290 | 1.320 | 1.252 | 1.320 | 1.320 | 262,078 |
| 2024-05-27 | 1.250 | 1.294 | 1.198 | 1.274 | 1.274 | 303,941 |
| 2024-05-24 | 1.280 | 1.280 | 1.220 | 1.266 | 1.266 | 268,428 |
| 2024-05-23 | 1.248 | 1.290 | 1.206 | 1.280 | 1.280 | 219,715 |
| 2024-05-22 | 1.242 | 1.280 | 1.212 | 1.246 | 1.246 | 226,354 |
| 2024-05-21 | 1.226 | 1.266 | 1.174 | 1.242 | 1.242 | 833,260 |
| 2024-05-20 | 1.286 | 1.286 | 1.132 | 1.226 | 1.226 | 742,323 |
| 2024-05-17 | 1.300 | 1.344 | 1.264 | 1.288 | 1.288 | 320,287 |
| 2024-05-16 | 1.300 | 1.346 | 1.272 | 1.308 | 1.308 | 194,027 |
| 2024-05-15 | 1.286 | 1.348 | 1.244 | 1.306 | 1.306 | 621,461 |
| 2024-05-14 | 1.296 | 1.370 | 1.270 | 1.326 | 1.326 | 437,242 |
| 2024-05-13 | 1.324 | 1.360 | 1.220 | 1.296 | 1.296 | 763,399 |
| 2024-05-10 | 1.320 | 1.348 | 1.280 | 1.318 | 1.318 | 379,921 |
| 2024-05-08 | 1.320 | 1.322 | 1.258 | 1.320 | 1.320 | 454,125 |
| 2024-05-07 | 1.216 | 1.322 | 1.188 | 1.322 | 1.322 | 688,194 |
| 2024-05-06 | 1.178 | 1.218 | 1.150 | 1.210 | 1.210 | 725,363 |
| 2024-05-03 | 1.218 | 1.218 | 1.150 | 1.178 | 1.178 | 649,514 |
| 2024-05-02 | 1.198 | 1.348 | 1.160 | 1.218 | 1.218 | 905,976 |
| 2024-04-30 | 1.250 | 1.272 | 1.196 | 1.196 | 1.196 | 385,116 |
| 2024-04-29 | 1.220 | 1.280 | 1.100 | 1.228 | 1.228 | 807,217 |
| 2024-04-26 | 1.198 | 1.230 | 1.146 | 1.216 | 1.216 | 553,377 |
| 2024-04-25 | 1.230 | 1.230 | 1.170 | 1.200 | 1.200 | 287,649 |
| 2024-04-24 | 1.246 | 1.260 | 1.190 | 1.226 | 1.226 | 435,147 |
| 2024-04-23 | 1.238 | 1.262 | 1.200 | 1.246 | 1.246 | 224,540 |
| 2024-04-22 | 1.160 | 1.258 | 1.134 | 1.224 | 1.224 | 815,295 |
| 2024-04-19 | 1.184 | 1.184 | 1.046 | 1.160 | 1.160 | 717,412 |
| 2024-04-18 | 1.232 | 1.232 | 1.152 | 1.184 | 1.184 | 440,780 |
| 2024-04-17 | 1.264 | 1.280 | 1.162 | 1.216 | 1.216 | 605,118 |
| 2024-04-16 | 1.186 | 1.348 | 1.186 | 1.262 | 1.262 | 1,088,681 |
| 2024-04-15 | 1.090 | 1.194 | 1.090 | 1.174 | 1.174 | 1,197,844 |
| 2024-04-12 | 1.058 | 1.080 | 1.058 | 1.080 | 1.080 | 375,592 |
| 2024-04-11 | 1.050 | 1.068 | 1.032 | 1.058 | 1.058 | 279,014 |
| 2024-04-10 | 1.026 | 1.094 | 1.026 | 1.050 | 1.050 | 330,081 |
| 2024-04-09 | 1.040 | 1.060 | 1.024 | 1.024 | 1.024 | 284,826 |
| 2024-04-08 | 1.004 | 1.060 | 0.982 | 1.040 | 1.040 | 347,610 |
| 2024-04-05 | 1.000 | 1.050 | 1.000 | 1.006 | 1.006 | 442,570 |
| 2024-04-04 | 1.004 | 1.084 | 1.000 | 1.018 | 1.018 | 321,317 |
| 2024-04-03 | 1.032 | 1.066 | 1.004 | 1.004 | 1.004 | 227,368 |
| 2024-04-02 | 1.098 | 1.098 | 0.851 | 1.032 | 1.032 | 708,455 |
| 2024-03-28 | 1.130 | 1.130 | 1.080 | 1.100 | 1.100 | 96,580 |
| 2024-03-27 | 1.150 | 1.150 | 1.100 | 1.130 | 1.130 | 292,900 |
| 2024-03-26 | 1.180 | 1.180 | 1.120 | 1.160 | 1.160 | 584,071 |
| 2024-03-25 | 1.185 | 1.195 | 1.080 | 1.160 | 1.160 | 847,683 |
| 2024-03-22 | 0.942 | 1.135 | 0.930 | 1.075 | 1.075 | 1,734,631 |
| 2024-03-21 | 0.948 | 0.950 | 0.926 | 0.942 | 0.942 | 495,428 |
| 2024-03-20 | 0.974 | 0.974 | 0.934 | 0.950 | 0.950 | 466,290 |
| 2024-03-19 | 0.978 | 0.978 | 0.932 | 0.964 | 0.964 | 522,656 |
| 2024-03-18 | 0.890 | 0.980 | 0.890 | 0.954 | 0.954 | 1,364,418 |
| 2024-03-15 | 0.904 | 0.906 | 0.868 | 0.884 | 0.884 | 269,514 |
| 2024-03-14 | 0.910 | 0.936 | 0.880 | 0.904 | 0.904 | 270,928 |
| 2024-03-13 | 0.958 | 0.958 | 0.902 | 0.918 | 0.918 | 138,728 |
| 2024-03-12 | 0.940 | 0.940 | 0.902 | 0.930 | 0.930 | 360,893 |
| 2024-03-11 | 0.934 | 0.976 | 0.902 | 0.920 | 0.920 | 720,515 |
| 2024-03-08 | 0.970 | 0.980 | 0.924 | 0.936 | 0.936 | 541,482 |
| 2024-03-07 | 0.990 | 0.998 | 0.952 | 0.970 | 0.970 | 463,161 |
| 2024-03-06 | 0.978 | 0.990 | 0.952 | 0.988 | 0.988 | 1,051,169 |
| 2024-03-05 | 0.898 | 0.990 | 0.852 | 0.930 | 0.930 | 1,289,286 |
| 2024-03-04 | 0.940 | 0.940 | 0.856 | 0.898 | 0.898 | 462,879 |
| 2024-03-01 | 0.800 | 0.928 | 0.790 | 0.868 | 0.868 | 729,897 |
| 2024-02-29 | 0.786 | 0.850 | 0.786 | 0.814 | 0.814 | 1,330,136 |
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.