Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.373	0.374	0.346	0.364	0.364	818,459
2023-03-16	0.328	0.375	0.326	0.360	0.360	310,561
2023-03-15	0.357	0.359	0.329	0.329	0.329	364,356
2023-03-14	0.342	0.377	0.328	0.357	0.357	643,828
2023-03-13	0.336	0.376	0.321	0.348	0.348	744,318
2023-03-10	0.374	0.389	0.330	0.336	0.336	1,701,069
2023-03-09	0.380	0.396	0.353	0.368	0.368	765,346
2023-03-08	0.380	0.410	0.353	0.380	0.380	2,476,903
2023-03-07	0.407	0.410	0.360	0.380	0.380	1,623,160
2023-03-06	0.420	0.420	0.384	0.407	0.407	699,896
2023-03-03	0.377	0.404	0.377	0.403	0.403	278,072
2023-03-02	0.396	0.396	0.370	0.393	0.393	371,917
2023-03-01	0.424	0.424	0.378	0.387	0.387	757,918
2023-02-28	0.436	0.450	0.386	0.411	0.411	1,558,005
2023-02-27	0.363	0.419	0.360	0.416	0.416	1,193,312
2023-02-24	0.300	0.416	0.300	0.363	0.363	4,570,875
2023-02-23	0.357	0.388	0.328	0.364	0.364	1,867,589
2023-02-22	0.355	0.360	0.320	0.357	0.357	2,067,395
2023-02-21	0.387	0.387	0.350	0.355	0.355	2,823,246
2023-02-20	0.418	0.420	0.375	0.387	0.387	2,449,565
2023-02-17	0.426	0.426	0.378	0.412	0.412	1,034,787
2023-02-16	0.427	0.429	0.402	0.414	0.414	836,822
2023-02-15	0.418	0.425	0.400	0.417	0.417	2,758,050
2023-02-14	0.447	0.451	0.419	0.420	0.420	1,372,276
2023-02-13	0.479	0.479	0.442	0.447	0.447	2,692,802
2023-02-10	0.482	0.506	0.463	0.479	0.479	2,484,207
2023-02-09	0.528	0.528	0.461	0.482	0.482	8,790,074
2023-02-08	0.494	0.570	0.450	0.512	0.512	7,767,616
2023-02-07	0.468	0.494	0.436	0.454	0.454	5,080,939
2023-02-06	0.464	0.500	0.422	0.450	0.450	8,308,442
2023-02-03	0.446	0.475	0.416	0.447	0.447	6,495,416
2023-02-02	0.391	0.480	0.350	0.443	0.443	11,775,640
2023-02-01	0.349	0.430	0.322	0.390	0.390	5,060,168
2023-01-31	0.370	0.370	0.328	0.343	0.343	2,404,566
2023-01-30	0.385	0.385	0.325	0.370	0.370	1,607,507
2023-01-27	0.430	0.444	0.363	0.386	0.386	1,301,386
2023-01-26	0.418	0.440	0.368	0.430	0.430	941,171
2023-01-25	0.382	0.393	0.325	0.393	0.393	3,546,209
2023-01-24	0.495	0.497	0.361	0.382	0.382	9,383,450
2023-01-23	0.471	0.500	0.460	0.485	0.485	1,231,712
2023-01-20	0.490	0.490	0.461	0.477	0.477	273,328
2023-01-19	0.500	0.500	0.490	0.490	0.490	155,601
2023-01-18	0.481	0.548	0.481	0.495	0.495	757,496
2023-01-17	0.500	0.568	0.461	0.499	0.499	3,256,624
2023-01-16	0.596	0.628	0.500	0.500	0.500	3,623,611
2023-01-13	0.502	0.650	0.493	0.572	0.572	7,660,023
2023-01-12	0.299	0.674	0.281	0.477	0.477	6,064,618
2023-01-11	0.290	0.300	0.284	0.300	0.300	464,290
2023-01-10	0.337	0.337	0.300	0.310	0.310	156,305
2023-01-09	0.316	0.347	0.291	0.312	0.312	1,082,147
2023-01-05	0.341	0.369	0.305	0.316	0.316	407,803
2023-01-04	0.368	0.440	0.340	0.340	0.340	1,453,584
2023-01-03	0.350	0.530	0.330	0.359	0.359	2,002,690
2023-01-02	0.292	0.369	0.292	0.323	0.323	865,571
2022-12-30	0.279	0.300	0.260	0.280	0.280	687,705
2022-12-29	0.288	0.294	0.270	0.279	0.279	258,106
2022-12-28	0.239	0.340	0.220	0.285	0.285	3,652,026
2022-12-27	0.240	0.240	0.215	0.240	0.240	1,325,343
2022-12-23	0.251	0.251	0.230	0.240	0.240	673,202
2022-12-22	0.286	0.310	0.257	0.266	0.266	402,547

← NewerPage 16 of 21 · 1,258 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.