Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.628	0.650	0.580	0.608	0.508	274,289
2022-09-27	0.668	0.694	0.624	0.640	0.534	290,652
2022-09-26	0.620	0.718	0.620	0.668	0.558	187,367
2022-09-23	0.750	0.750	0.740	0.740	0.618	7,482
2022-09-22	0.642	0.688	0.630	0.688	0.574	44,730
2022-09-21	0.652	0.724	0.652	0.696	0.581	42,294
2022-09-20	0.756	0.756	0.632	0.724	0.604	553,262
2022-09-19	0.908	0.908	0.732	0.756	0.631	321,076
2022-09-16	0.900	0.908	0.808	0.878	0.733	8,802
2022-09-15	0.792	0.918	0.792	0.826	0.690	15,523
2022-09-14	0.838	0.884	0.838	0.880	0.735	16,411
2022-09-13	0.854	0.918	0.854	0.896	0.748	11,072
2022-09-12	0.838	0.948	0.838	0.852	0.711	5,127
2022-09-09	0.880	0.902	0.836	0.892	0.745	81,213
2022-09-08	0.788	0.900	0.788	0.886	0.740	21,303
2022-09-07	0.848	0.868	0.788	0.788	0.658	95,445
2022-09-06	0.910	0.910	0.850	0.850	0.710	105,082
2022-09-05	0.870	0.974	0.870	0.870	0.726	97,693
2022-09-02	1.005	1.035	0.960	0.960	0.801	53,869
2022-09-01	1.040	1.065	0.992	1.005	0.839	40,005
2022-08-31	1.090	1.090	0.974	1.045	0.872	95,597
2022-08-30	1.010	1.080	0.952	1.070	0.893	276,299
2022-08-29	0.990	1.010	0.960	1.010	0.843	94,971
2022-08-26	1.055	1.055	0.990	1.035	0.864	14,359
2022-08-25	1.010	1.070	0.990	1.050	0.877	52,979
2022-08-24	1.110	1.110	0.990	1.020	0.852	87,975
2022-08-23	1.080	1.095	1.050	1.095	0.914	19,647
2022-08-22	1.060	1.095	1.060	1.060	0.885	4,552
2022-08-19	1.145	1.145	1.050	1.100	0.918	24,682
2022-08-18	1.080	1.100	1.050	1.090	0.910	53,961
2022-08-17	1.140	1.140	1.140	1.140	0.952	240
2022-08-16	1.135	1.135	1.080	1.080	0.902	53,762
2022-08-15	1.090	1.130	1.080	1.080	0.902	42,713
2022-08-12	1.095	1.120	1.095	1.120	0.935	18,044
2022-08-11	1.090	1.105	1.085	1.105	0.923	25,536
2022-08-10	1.090	1.120	1.075	1.080	0.902	11,436
2022-08-09	1.145	1.145	1.125	1.125	0.939	1,917
2022-08-08	1.140	1.140	1.075	1.090	0.910	7,682
2022-08-05	1.150	1.150	1.030	1.130	0.943	39,812
2022-08-04	1.150	1.150	1.100	1.150	0.960	34,394
2022-08-03	1.110	1.150	1.100	1.100	0.918	42,699
2022-08-02	1.185	1.185	1.145	1.145	0.956	9,114
2022-08-01	1.190	1.190	1.155	1.185	0.989	13,744
2022-07-29	1.180	1.185	1.180	1.185	0.989	2,106
2022-07-28	1.190	1.190	1.170	1.185	0.989	6,767
2022-07-27	1.185	1.185	1.135	1.170	0.977	3,983
2022-07-26	1.145	1.170	1.100	1.100	0.918	33,564
2022-07-25	1.120	1.195	1.120	1.175	0.981	1,108
2022-07-22	1.135	1.200	1.135	1.200	1.002	1,342
2022-07-21	1.175	1.200	1.150	1.200	1.002	2,354
2022-07-20	1.150	1.200	1.150	1.200	1.002	10,787
2022-07-19	1.185	1.185	1.150	1.150	0.960	2,520
2022-07-18	1.100	1.190	1.100	1.185	0.989	27,028
2022-07-15	1.230	1.230	1.115	1.175	0.981	60,547
2022-07-14	1.250	1.250	1.135	1.205	1.006	13,174
2022-07-13	1.190	1.205	1.155	1.205	1.006	46,042
2022-07-12	1.195	1.195	1.150	1.195	0.998	37,300
2022-07-11	1.160	1.235	1.160	1.170	0.977	22,726
2022-07-08	1.200	1.200	1.115	1.200	1.002	117,236
2022-07-07	1.170	1.230	1.170	1.200	1.002	3,240

← NewerPage 18 of 22 · 1,262 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.