Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.566	0.566	0.518	0.520	0.520	363,006
2026-07-24	0.544	0.600	0.536	0.558	0.558	229,714
2026-07-23	0.570	0.570	0.522	0.522	0.522	22,747
2026-07-22	0.489	0.586	0.470	0.586	0.586	490,422
2026-07-21	0.497	0.497	0.484	0.484	0.484	50,700
2026-07-20	0.502	0.520	0.486	0.504	0.504	297,534
2026-07-17	0.534	0.550	0.502	0.518	0.518	107,277
2026-07-16	0.576	0.576	0.520	0.538	0.538	77,425
2026-07-15	0.510	0.580	0.510	0.550	0.550	386,792
2026-07-14	0.502	0.550	0.500	0.546	0.546	278,990
2026-07-13	0.480	0.600	0.463	0.546	0.546	847,585
2026-07-10	0.468	0.499	0.468	0.498	0.498	2,965
2026-07-09	0.468	0.468	0.436	0.457	0.457	58,268
2026-07-08	0.450	0.489	0.434	0.477	0.477	3,551
2026-07-07	0.450	0.498	0.450	0.492	0.492	19,210
2026-07-06	0.476	0.500	0.476	0.498	0.498	50,573
2026-07-03	0.476	0.476	0.476	0.476	0.476	13,707
2026-07-02	0.478	0.478	0.433	0.457	0.457	236,062
2026-07-01	0.421	0.473	0.421	0.473	0.473	229,064
2026-06-30	0.446	0.450	0.420	0.448	0.448	23,977
2026-06-29	0.430	0.448	0.395	0.428	0.428	719,588
2026-06-26	0.411	0.434	0.405	0.425	0.425	742,166
2026-06-25	0.449	0.449	0.406	0.448	0.448	862,909
2026-06-24	0.400	0.452	0.400	0.449	0.449	166,691
2026-06-23	0.438	0.438	0.430	0.430	0.430	11,797
2026-06-22	0.427	0.439	0.380	0.439	0.439	49,984
2026-06-18	0.420	0.431	0.402	0.429	0.429	170,358
2026-06-17	0.440	0.458	0.413	0.428	0.428	91,035
2026-06-16	0.463	0.463	0.431	0.457	0.457	125,513
2026-06-15	0.455	0.479	0.455	0.479	0.479	52,678
2026-06-12	0.469	0.469	0.454	0.468	0.468	61,452
2026-06-11	0.452	0.479	0.452	0.469	0.469	95,540
2026-06-10	0.428	0.454	0.428	0.448	0.448	241,982
2026-06-09	0.443	0.455	0.416	0.446	0.446	85,217
2026-06-08	0.458	0.458	0.434	0.454	0.454	32,303
2026-06-05	0.427	0.457	0.427	0.444	0.444	104,281
2026-06-04	0.434	0.453	0.431	0.448	0.448	508,963
2026-06-03	0.431	0.453	0.431	0.453	0.453	168,865
2026-06-02	0.463	0.463	0.441	0.456	0.456	178,305
2026-06-01	0.471	0.471	0.446	0.463	0.463	342,650
2026-05-29	0.490	0.490	0.459	0.490	0.490	577,218
2026-05-28	0.508	0.508	0.464	0.491	0.491	246,545
2026-05-27	0.502	0.512	0.500	0.506	0.506	253,092
2026-05-26	0.510	0.538	0.488	0.538	0.538	71,448
2026-05-25	0.493	0.544	0.490	0.510	0.510	774,703
2026-05-22	0.506	0.534	0.478	0.530	0.530	603,910
2026-05-21	0.528	0.534	0.490	0.508	0.508	116,174
2026-05-20	0.500	0.550	0.500	0.530	0.530	263,847
2026-05-19	0.494	0.508	0.490	0.504	0.504	43,183
2026-05-18	0.465	0.500	0.434	0.489	0.489	520,438
2026-05-15	0.536	0.548	0.451	0.467	0.467	864,075
2026-05-13	0.556	0.576	0.540	0.540	0.540	585,503
2026-05-12	0.606	0.606	0.500	0.578	0.578	980,368
2026-05-11	0.570	0.618	0.530	0.606	0.606	454,711
2026-05-08	0.600	0.600	0.546	0.600	0.600	72,493
2026-05-07	0.538	0.602	0.538	0.600	0.600	155,875
2026-05-06	0.534	0.598	0.528	0.564	0.564	789,426
2026-05-05	0.602	0.606	0.546	0.570	0.570	418,263
2026-05-04	0.596	0.620	0.552	0.600	0.600	593,668
2026-04-30	0.520	0.560	0.512	0.560	0.560	785,688

← NewerPage 2 of 5 · 250 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.