Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	1.165	1.250	1.160	1.220	1.019	57,647
2022-07-05	1.290	1.290	1.165	1.165	0.973	7,394
2022-07-04	1.215	1.295	1.160	1.160	0.968	2,700
2022-07-01	1.155	1.235	1.155	1.215	1.014	16,499
2022-06-30	1.300	1.300	1.150	1.250	1.044	10,558
2022-06-29	1.200	1.300	1.180	1.300	1.085	34,951
2022-06-28	1.155	1.295	1.150	1.205	1.006	16,363
2022-06-27	1.145	1.300	1.145	1.200	1.002	11,412
2022-06-23	1.150	1.295	1.145	1.200	1.002	37,057
2022-06-22	1.235	1.255	1.010	1.255	1.048	35,334
2022-06-21	1.220	1.285	1.220	1.285	1.073	4,019
2022-06-20	1.290	1.290	1.175	1.230	1.027	32,918
2022-06-17	1.250	1.250	1.195	1.195	0.998	41,067
2022-06-16	1.290	1.290	1.110	1.200	1.002	24,316
2022-06-15	1.295	1.295	1.205	1.295	1.081	3,141
2022-06-14	1.270	1.300	1.250	1.250	1.044	89,508
2022-06-13	1.340	1.340	1.265	1.265	1.056	24,725
2022-06-10	1.295	1.395	1.295	1.340	1.119	2,230
2022-06-09	1.300	1.325	1.265	1.300	1.085	37,583
2022-06-08	1.310	1.350	1.275	1.340	1.119	142,343
2022-06-07	1.345	1.345	1.280	1.330	1.110	131,704
2022-06-03	1.395	1.395	1.300	1.345	1.123	42,726
2022-06-02	1.300	1.390	1.295	1.325	1.106	41,834
2022-06-01	1.355	1.365	1.300	1.300	1.085	73,918
2022-05-31	1.360	1.380	1.340	1.370	1.144	14,916
2022-05-30	1.400	1.400	1.360	1.360	1.135	22,800
2022-05-27	1.340	1.415	1.340	1.400	1.169	15,208
2022-05-25	1.475	1.475	1.375	1.375	1.148	29,328
2022-05-24	1.455	1.470	1.335	1.390	1.160	27,134
2022-05-23	1.470	1.470	1.390	1.455	1.215	181,669
2022-05-20	1.250	1.470	1.250	1.460	1.219	110,246
2022-05-19	1.300	1.300	1.250	1.270	1.060	25,175
2022-05-18	1.320	1.320	1.300	1.300	1.085	6,262
2022-05-17	1.325	1.330	1.270	1.325	1.106	52,655
2022-05-16	1.345	1.345	1.290	1.340	1.119	27,717
2022-05-13	1.565	1.565	1.200	1.345	1.123	226,363
2022-05-12	1.385	1.460	1.355	1.460	1.219	68,189
2022-05-11	1.500	1.500	1.435	1.460	1.219	493,100
2022-05-10	1.370	1.450	1.360	1.435	1.198	307,768
2022-05-09	1.270	1.680	1.270	1.360	1.135	1,410,896
2022-05-06	1.200	1.260	1.155	1.155	0.964	52,656
2022-05-05	1.205	1.220	1.170	1.220	1.019	87,563
2022-05-04	1.225	1.225	1.125	1.205	1.006	134,600
2022-05-03	1.140	1.205	1.120	1.150	0.960	78,355
2022-05-02	1.200	1.205	1.125	1.130	0.943	53,988
2022-04-29	1.100	1.200	1.080	1.130	0.943	152,398
2022-04-28	1.100	1.150	1.040	1.100	0.918	76,246
2022-04-27	1.150	1.150	1.040	1.100	0.918	111,986
2022-04-26	1.215	1.215	1.070	1.150	0.960	41,363
2022-04-25	1.140	1.175	1.010	1.130	0.943	180,512
2022-04-22	1.185	1.185	1.100	1.140	0.952	20,834
2022-04-21	1.185	1.185	1.100	1.130	0.943	22,606
2022-04-20	1.195	1.195	1.100	1.100	0.918	55,529
2022-04-19	1.225	1.225	1.110	1.140	0.952	50,275
2022-04-14	1.235	1.235	1.115	1.175	0.981	3,785
2022-04-13	1.120	1.135	1.100	1.100	0.918	24,182
2022-04-12	1.230	1.230	1.110	1.120	0.935	20,761
2022-04-11	1.185	1.185	1.090	1.170	0.977	17,642
2022-04-08	1.185	1.200	1.120	1.185	0.989	144,831
2022-04-07	1.265	1.265	1.140	1.140	0.952	25,954

← NewerPage 19 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.