Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.508	0.554	0.474	0.485	0.485	430,207
2023-06-14	0.574	0.590	0.451	0.508	0.508	1,332,901
2023-06-13	0.596	0.596	0.552	0.574	0.574	134,850
2023-06-12	0.550	0.618	0.546	0.572	0.572	497,652
2023-06-09	0.520	0.526	0.500	0.526	0.526	631,016
2023-06-08	0.500	0.520	0.423	0.520	0.520	272,700
2023-06-07	0.528	0.528	0.486	0.499	0.499	467,275
2023-06-05	0.485	0.530	0.485	0.498	0.498	1,061,660
2023-06-02	0.498	0.530	0.480	0.484	0.484	432,480
2023-06-01	0.480	0.530	0.480	0.498	0.498	938,382
2023-05-31	0.454	0.502	0.439	0.497	0.497	1,391,496
2023-05-30	0.448	0.477	0.437	0.454	0.454	698,248
2023-05-29	0.440	0.459	0.437	0.448	0.448	939,735
2023-05-26	0.420	0.470	0.420	0.437	0.437	1,478,609
2023-05-25	0.415	0.481	0.390	0.420	0.420	9,762,502
2023-05-24	0.369	0.369	0.342	0.356	0.356	4,718
2023-05-23	0.347	0.377	0.345	0.356	0.356	233,884
2023-05-22	0.360	0.360	0.331	0.347	0.347	129,640
2023-05-19	0.365	0.369	0.355	0.361	0.361	126,403
2023-05-17	0.351	0.378	0.341	0.360	0.360	212,277
2023-05-16	0.354	0.354	0.310	0.352	0.352	622,157
2023-05-15	0.348	0.365	0.342	0.354	0.354	119,550
2023-05-12	0.358	0.358	0.314	0.348	0.348	54,500
2023-05-11	0.360	0.360	0.332	0.354	0.354	117,272
2023-05-10	0.361	0.371	0.345	0.360	0.360	137,948
2023-05-09	0.359	0.373	0.359	0.361	0.361	2,301
2023-05-08	0.360	0.375	0.337	0.359	0.359	556,685
2023-05-05	0.374	0.374	0.336	0.360	0.360	295,411
2023-05-04	0.360	0.364	0.341	0.349	0.349	1,758,411
2023-05-03	0.377	0.388	0.340	0.360	0.360	1,025,514
2023-05-02	0.403	0.403	0.377	0.377	0.377	580,722
2023-04-28	0.423	0.423	0.385	0.403	0.403	316,154
2023-04-27	0.396	0.420	0.368	0.400	0.400	1,206,099
2023-04-26	0.421	0.430	0.384	0.396	0.396	831,630
2023-04-25	0.414	0.430	0.406	0.421	0.421	837,892
2023-04-24	0.404	0.420	0.387	0.415	0.415	580,791
2023-04-21	0.365	0.418	0.363	0.404	0.404	290,887
2023-04-20	0.381	0.381	0.365	0.379	0.379	348,847
2023-04-19	0.375	0.389	0.364	0.381	0.381	295,235
2023-04-18	0.380	0.390	0.367	0.375	0.375	195,947
2023-04-17	0.380	0.395	0.366	0.380	0.380	181,340
2023-04-14	0.380	0.380	0.360	0.380	0.380	133,959
2023-04-13	0.350	0.398	0.350	0.375	0.375	351,596
2023-04-12	0.381	0.386	0.353	0.357	0.357	1,825,463
2023-04-11	0.370	0.385	0.367	0.381	0.381	322,153
2023-04-06	0.362	0.399	0.362	0.368	0.368	106,752
2023-04-05	0.391	0.408	0.363	0.380	0.380	890,881
2023-04-04	0.399	0.423	0.387	0.391	0.391	559,570
2023-04-03	0.415	0.425	0.396	0.400	0.400	450,315
2023-03-31	0.400	0.430	0.391	0.415	0.415	288,107
2023-03-30	0.400	0.400	0.388	0.400	0.400	245,097
2023-03-29	0.383	0.429	0.380	0.386	0.386	273,707
2023-03-28	0.387	0.403	0.382	0.383	0.383	419,712
2023-03-27	0.370	0.434	0.370	0.386	0.386	1,084,832
2023-03-24	0.354	0.361	0.332	0.360	0.360	166,136
2023-03-23	0.349	0.355	0.336	0.341	0.341	209,224
2023-03-22	0.350	0.367	0.329	0.349	0.349	249,589
2023-03-21	0.342	0.356	0.333	0.350	0.350	395,639
2023-03-20	0.364	0.364	0.331	0.352	0.352	563,295
2023-03-17	0.373	0.374	0.346	0.364	0.364	818,459

← NewerPage 15 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.