Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.692	0.692	0.630	0.654	0.654	341,325
2023-09-07	0.710	0.740	0.670	0.698	0.698	255,071
2023-09-06	0.750	0.750	0.656	0.710	0.710	666,758
2023-09-05	0.750	0.756	0.736	0.750	0.750	206,860
2023-09-04	0.762	0.762	0.732	0.750	0.750	267,482
2023-09-01	0.780	0.788	0.712	0.764	0.764	229,786
2023-08-31	0.776	0.788	0.750	0.780	0.780	18,001
2023-08-30	0.786	0.808	0.732	0.776	0.776	161,276
2023-08-29	0.776	0.840	0.758	0.786	0.786	470,959
2023-08-28	0.770	0.796	0.730	0.776	0.776	551,438
2023-08-25	0.710	0.730	0.690	0.724	0.724	349,056
2023-08-24	0.696	0.720	0.696	0.714	0.714	372,285
2023-08-23	0.694	0.720	0.662	0.698	0.698	99,469
2023-08-22	0.680	0.708	0.640	0.694	0.694	271,540
2023-08-21	0.716	0.720	0.666	0.706	0.706	275,967
2023-08-18	0.756	0.784	0.700	0.716	0.716	699,625
2023-08-17	0.758	0.804	0.750	0.756	0.756	321,199
2023-08-16	0.800	0.812	0.760	0.794	0.794	411,324
2023-08-15	0.808	0.828	0.750	0.786	0.786	804,671
2023-08-14	0.770	0.850	0.748	0.808	0.808	1,454,083
2023-08-11	0.700	0.846	0.700	0.748	0.748	1,045,986
2023-08-10	0.660	0.696	0.640	0.688	0.688	504,089
2023-08-09	0.608	0.670	0.608	0.656	0.656	1,115,914
2023-08-08	0.608	0.618	0.598	0.600	0.600	269,395
2023-08-07	0.620	0.620	0.584	0.608	0.608	339,455
2023-08-04	0.580	0.620	0.580	0.602	0.602	196,656
2023-08-03	0.596	0.596	0.574	0.580	0.580	37,611
2023-08-02	0.600	0.600	0.580	0.592	0.592	147,061
2023-08-01	0.630	0.630	0.590	0.600	0.600	211,769
2023-07-31	0.594	0.620	0.580	0.620	0.620	399,724
2023-07-28	0.610	0.626	0.590	0.594	0.594	154,080
2023-07-27	0.576	0.620	0.558	0.590	0.590	832,625
2023-07-26	0.578	0.578	0.554	0.568	0.568	326,133
2023-07-25	0.590	0.590	0.540	0.578	0.578	1,001,072
2023-07-24	0.600	0.600	0.566	0.594	0.594	356,841
2023-07-21	0.542	0.630	0.520	0.600	0.600	1,857,690
2023-07-20	0.544	0.548	0.516	0.542	0.542	1,032,122
2023-07-19	0.534	0.586	0.522	0.544	0.544	585,812
2023-07-18	0.576	0.576	0.502	0.534	0.534	553,387
2023-07-17	0.536	0.590	0.524	0.556	0.556	1,906,628
2023-07-14	0.610	0.650	0.499	0.536	0.536	2,805,812
2023-07-13	0.596	0.600	0.550	0.560	0.560	1,431,398
2023-07-12	0.578	0.600	0.568	0.596	0.596	682,509
2023-07-11	0.540	0.578	0.522	0.566	0.566	636,770
2023-07-10	0.520	0.540	0.520	0.534	0.534	559,563
2023-07-07	0.500	0.538	0.500	0.534	0.534	106,785
2023-07-06	0.496	0.540	0.489	0.538	0.538	268,234
2023-07-05	0.520	0.536	0.499	0.514	0.514	466,134
2023-07-04	0.534	0.540	0.520	0.538	0.538	127,226
2023-07-03	0.540	0.540	0.502	0.538	0.538	54,604
2023-06-30	0.540	0.560	0.512	0.542	0.542	605,103
2023-06-29	0.530	0.550	0.489	0.540	0.540	323,429
2023-06-28	0.465	0.578	0.465	0.530	0.530	1,396,015
2023-06-27	0.480	0.498	0.469	0.491	0.491	513,030
2023-06-26	0.488	0.488	0.460	0.480	0.480	668,952
2023-06-22	0.445	0.461	0.430	0.454	0.454	730,651
2023-06-21	0.470	0.499	0.430	0.445	0.445	705,104
2023-06-20	0.490	0.490	0.453	0.460	0.460	267,003
2023-06-19	0.469	0.522	0.450	0.450	0.450	681,274
2023-06-16	0.492	0.498	0.451	0.469	0.469	439,447

← NewerPage 14 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.