Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.568	0.578	0.548	0.568	0.568	164,442
2023-11-30	0.586	0.586	0.558	0.568	0.568	203,348
2023-11-29	0.598	0.598	0.564	0.586	0.586	456,671
2023-11-28	0.584	0.598	0.578	0.594	0.594	381,765
2023-11-27	0.580	0.606	0.552	0.584	0.584	1,445,111
2023-11-24	0.544	0.580	0.524	0.560	0.560	1,708,988
2023-11-23	0.516	0.550	0.516	0.528	0.528	420,083
2023-11-22	0.500	0.534	0.499	0.528	0.528	446,675
2023-11-21	0.528	0.528	0.500	0.516	0.516	80,111
2023-11-20	0.508	0.540	0.500	0.528	0.528	1,093,045
2023-11-17	0.536	0.536	0.500	0.510	0.510	198,458
2023-11-16	0.502	0.536	0.502	0.536	0.536	530,439
2023-11-15	0.546	0.550	0.504	0.510	0.510	475,753
2023-11-14	0.540	0.558	0.534	0.546	0.546	287,286
2023-11-13	0.540	0.570	0.520	0.540	0.540	291,494
2023-11-10	0.598	0.598	0.514	0.540	0.540	1,011,231
2023-11-09	0.548	0.644	0.502	0.550	0.550	1,111,061
2023-11-08	0.508	0.526	0.482	0.508	0.508	145,789
2023-11-07	0.532	0.532	0.500	0.510	0.510	154,937
2023-11-06	0.550	0.550	0.500	0.518	0.518	108,998
2023-11-03	0.542	0.558	0.496	0.520	0.520	105,921
2023-11-02	0.510	0.550	0.500	0.548	0.548	246,497
2023-11-01	0.499	0.520	0.495	0.516	0.516	22,532
2023-10-31	0.500	0.528	0.492	0.500	0.500	260,039
2023-10-30	0.490	0.546	0.490	0.500	0.500	644,052
2023-10-27	0.518	0.518	0.480	0.492	0.492	81,954
2023-10-26	0.506	0.554	0.491	0.500	0.500	31,845
2023-10-25	0.499	0.510	0.483	0.497	0.497	375,187
2023-10-24	0.496	0.540	0.480	0.499	0.499	540,672
2023-10-23	0.514	0.548	0.495	0.512	0.512	89,284
2023-10-20	0.520	0.524	0.488	0.514	0.514	608,167
2023-10-19	0.542	0.546	0.495	0.522	0.522	1,053,864
2023-10-18	0.530	0.542	0.530	0.542	0.542	12,180
2023-10-17	0.552	0.552	0.512	0.538	0.538	302,376
2023-10-16	0.568	0.568	0.540	0.554	0.554	138,927
2023-10-13	0.530	0.568	0.512	0.568	0.568	43,306
2023-10-12	0.550	0.550	0.500	0.532	0.532	261,437
2023-10-11	0.570	0.588	0.530	0.550	0.550	797,728
2023-10-10	0.542	0.606	0.522	0.606	0.606	1,051,697
2023-10-09	0.600	0.624	0.534	0.566	0.566	173,613
2023-10-06	0.596	0.648	0.568	0.596	0.596	242,469
2023-10-05	0.558	0.596	0.552	0.596	0.596	249,624
2023-10-04	0.472	0.590	0.472	0.576	0.576	122,845
2023-10-03	0.594	0.596	0.552	0.578	0.578	101,502
2023-10-02	0.556	0.596	0.556	0.594	0.594	287,834
2023-09-29	0.596	0.596	0.542	0.574	0.574	906,472
2023-09-28	0.630	0.664	0.576	0.596	0.596	514,136
2023-09-27	0.522	0.620	0.522	0.616	0.616	462,238
2023-09-26	0.558	0.564	0.524	0.556	0.556	899,200
2023-09-25	0.560	0.598	0.514	0.562	0.562	781,846
2023-09-22	0.584	0.620	0.552	0.560	0.560	493,658
2023-09-21	0.570	0.628	0.560	0.584	0.584	458,310
2023-09-20	0.566	0.588	0.562	0.576	0.576	695,923
2023-09-19	0.596	0.616	0.570	0.590	0.590	719,904
2023-09-18	0.638	0.638	0.588	0.598	0.598	443,134
2023-09-15	0.698	0.698	0.630	0.640	0.640	84,689
2023-09-14	0.640	0.682	0.610	0.672	0.672	187,781
2023-09-13	0.644	0.694	0.618	0.642	0.642	112,934
2023-09-12	0.690	0.690	0.630	0.644	0.644	145,232
2023-09-11	0.630	0.678	0.604	0.640	0.640	212,455

← NewerPage 13 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.