Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.252	0.300	0.230	0.285	0.285	1,257,146
2022-12-20	0.268	0.278	0.244	0.254	0.254	796,080
2022-12-19	0.284	0.312	0.240	0.278	0.278	1,024,538
2022-12-16	0.291	0.314	0.270	0.270	0.270	350,262
2022-12-15	0.276	0.326	0.250	0.291	0.291	654,620
2022-12-14	0.284	0.300	0.260	0.279	0.233	290,345
2022-12-13	0.278	0.348	0.250	0.279	0.233	892,065
2022-12-12	0.302	0.342	0.252	0.287	0.240	1,000,949
2022-12-09	0.510	0.510	0.317	0.344	0.287	889,294
2022-12-08	0.500	0.518	0.480	0.510	0.426	126,208
2022-12-07	0.499	0.526	0.490	0.526	0.439	113,079
2022-12-06	0.524	0.524	0.504	0.504	0.421	9,688
2022-12-05	0.530	0.530	0.510	0.522	0.436	42,169
2022-12-02	0.498	0.538	0.469	0.538	0.449	280,535
2022-12-01	0.500	0.514	0.483	0.514	0.429	2,297
2022-11-30	0.500	0.518	0.500	0.514	0.429	2,961
2022-11-29	0.500	0.522	0.500	0.506	0.422	8,857
2022-11-28	0.500	0.526	0.500	0.500	0.417	39,012
2022-11-25	0.484	0.528	0.484	0.500	0.417	17,422
2022-11-24	0.470	0.510	0.470	0.484	0.404	123,157
2022-11-23	0.468	0.500	0.468	0.500	0.417	40,799
2022-11-22	0.520	0.520	0.510	0.510	0.426	65,043
2022-11-21	0.576	0.576	0.526	0.526	0.439	157,199
2022-11-18	0.578	0.580	0.572	0.574	0.479	42,154
2022-11-17	0.610	0.610	0.536	0.540	0.451	113,219
2022-11-16	0.558	0.570	0.536	0.542	0.453	52,927
2022-11-15	0.562	0.576	0.542	0.542	0.453	101,973
2022-11-14	0.578	0.616	0.540	0.568	0.474	147,107
2022-11-11	0.588	0.590	0.550	0.582	0.486	187,514
2022-11-10	0.722	0.722	0.540	0.598	0.499	373,913
2022-11-09	0.608	0.696	0.608	0.678	0.566	165,609
2022-11-08	0.610	0.618	0.600	0.618	0.516	15,595
2022-11-07	0.636	0.636	0.528	0.604	0.504	36,512
2022-11-04	0.650	0.650	0.636	0.636	0.531	2,162
2022-11-03	0.654	0.654	0.640	0.642	0.536	3,525
2022-11-02	0.636	0.638	0.628	0.628	0.524	7,764
2022-11-01	0.640	0.640	0.600	0.600	0.501	28,344
2022-10-31	0.602	0.626	0.602	0.626	0.523	6,013
2022-10-28	0.602	0.662	0.602	0.654	0.546	20,405
2022-10-27	0.754	0.754	0.602	0.630	0.526	94,170
2022-10-26	0.660	0.736	0.614	0.696	0.581	67,990
2022-10-25	0.652	0.652	0.574	0.630	0.526	71,368
2022-10-24	0.646	0.662	0.600	0.652	0.544	31,024
2022-10-21	0.622	0.650	0.600	0.600	0.501	30,225
2022-10-20	0.610	0.610	0.562	0.600	0.501	35,944
2022-10-19	0.660	0.660	0.600	0.620	0.518	65,102
2022-10-18	0.670	0.670	0.664	0.664	0.554	2,367
2022-10-17	0.620	0.670	0.600	0.670	0.559	28,419
2022-10-14	0.610	0.654	0.610	0.620	0.518	75,301
2022-10-13	0.600	0.618	0.524	0.612	0.511	133,690
2022-10-12	0.602	0.638	0.600	0.614	0.513	12,254
2022-10-11	0.640	0.652	0.560	0.620	0.518	63,151
2022-10-10	0.750	0.750	0.622	0.640	0.534	81,659
2022-10-07	0.630	0.726	0.618	0.726	0.606	15,189
2022-10-06	0.694	0.718	0.620	0.630	0.526	167,868
2022-10-05	0.640	0.732	0.630	0.694	0.579	78,208
2022-10-04	0.650	0.674	0.620	0.668	0.558	148,798
2022-10-03	0.648	0.654	0.600	0.654	0.546	38,541
2022-09-30	0.638	0.640	0.590	0.602	0.503	96,014
2022-09-29	0.700	0.746	0.600	0.642	0.536	75,201

← NewerPage 17 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.