Serstech AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.800	0.800	0.774	0.784	0.784	320,982
2024-02-27	0.816	0.818	0.790	0.800	0.800	421,319
2024-02-26	0.788	0.820	0.786	0.816	0.816	717,162
2024-02-23	0.748	0.816	0.748	0.772	0.772	952,480
2024-02-22	0.748	0.748	0.700	0.748	0.748	182,765
2024-02-21	0.738	0.748	0.694	0.724	0.724	201,432
2024-02-20	0.738	0.748	0.692	0.738	0.738	121,274
2024-02-19	0.722	0.738	0.700	0.738	0.738	149,818
2024-02-16	0.694	0.740	0.660	0.722	0.722	189,646
2024-02-15	0.654	0.696	0.634	0.692	0.692	312,760
2024-02-14	0.694	0.694	0.666	0.682	0.682	267,272
2024-02-13	0.698	0.708	0.680	0.694	0.694	376,602
2024-02-12	0.700	0.736	0.674	0.724	0.724	1,007,477
2024-02-09	0.738	0.756	0.694	0.738	0.738	721,743
2024-02-08	0.754	0.756	0.714	0.738	0.738	83,044
2024-02-07	0.670	0.788	0.670	0.742	0.742	401,460
2024-02-06	0.694	0.728	0.692	0.720	0.720	861,987
2024-02-05	0.622	0.688	0.622	0.680	0.680	348,022
2024-02-02	0.660	0.680	0.634	0.676	0.676	137,762
2024-02-01	0.642	0.696	0.642	0.660	0.660	277,689
2024-01-31	0.630	0.684	0.630	0.660	0.660	294,520
2024-01-30	0.700	0.736	0.500	0.630	0.630	1,480,532
2024-01-29	0.668	0.720	0.660	0.700	0.700	558,450
2024-01-26	0.626	0.640	0.604	0.640	0.640	173,926
2024-01-25	0.664	0.664	0.610	0.630	0.630	389,802
2024-01-24	0.680	0.698	0.562	0.666	0.666	159,084
2024-01-23	0.704	0.704	0.670	0.700	0.700	116,421
2024-01-22	0.750	0.750	0.682	0.704	0.704	122,116
2024-01-19	0.694	0.726	0.680	0.710	0.710	117,415
2024-01-18	0.728	0.728	0.666	0.694	0.694	107,104
2024-01-17	0.692	0.712	0.668	0.700	0.700	239,415
2024-01-16	0.718	0.718	0.672	0.700	0.700	449,159
2024-01-15	0.720	0.738	0.648	0.650	0.650	413,173
2024-01-12	0.718	0.720	0.670	0.720	0.720	150,943
2024-01-11	0.700	0.768	0.682	0.700	0.700	236,293
2024-01-10	0.700	0.700	0.622	0.700	0.700	398,155
2024-01-09	0.700	0.712	0.670	0.682	0.682	112,903
2024-01-08	0.726	0.778	0.664	0.700	0.700	798,889
2024-01-05	0.736	0.830	0.680	0.726	0.726	1,086,257
2024-01-04	0.638	0.728	0.612	0.720	0.720	1,943,823
2024-01-03	0.530	0.650	0.530	0.642	0.642	2,216,074
2024-01-02	0.568	0.580	0.536	0.544	0.544	166,484
2023-12-29	0.546	0.582	0.526	0.566	0.566	272,034
2023-12-28	0.556	0.578	0.522	0.546	0.546	184,251
2023-12-27	0.568	0.600	0.538	0.556	0.556	433,743
2023-12-22	0.544	0.594	0.522	0.558	0.558	283,100
2023-12-21	0.536	0.550	0.526	0.546	0.546	93,432
2023-12-20	0.568	0.576	0.542	0.550	0.550	190,085
2023-12-19	0.554	0.600	0.554	0.568	0.568	292,660
2023-12-18	0.522	0.660	0.506	0.550	0.550	904,335
2023-12-15	0.520	0.528	0.499	0.522	0.522	531,256
2023-12-14	0.502	0.532	0.473	0.516	0.516	420,574
2023-12-13	0.514	0.520	0.472	0.516	0.516	308,972
2023-12-12	0.542	0.546	0.514	0.526	0.526	396,781
2023-12-11	0.552	0.552	0.520	0.542	0.542	511,247
2023-12-08	0.578	0.578	0.530	0.554	0.554	487,522
2023-12-07	0.554	0.596	0.518	0.578	0.578	469,116
2023-12-06	0.550	0.568	0.508	0.542	0.542	564,068
2023-12-05	0.552	0.580	0.536	0.560	0.560	101,139
2023-12-04	0.566	0.566	0.550	0.552	0.552	293,479

← NewerPage 12 of 21 · 1,257 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.