Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.210	1.215	1.160	1.215	1.014	58,574
2022-04-05	1.215	1.220	1.130	1.210	1.010	117,593
2022-04-04	1.120	1.230	1.100	1.215	1.014	118,601
2022-04-01	1.140	1.225	1.085	1.135	0.948	120,082
2022-03-31	1.145	1.160	1.145	1.155	0.964	57,394
2022-03-30	1.175	1.285	1.145	1.185	0.989	125,325
2022-03-29	1.120	1.300	1.115	1.185	0.989	123,180
2022-03-28	1.150	1.150	1.120	1.135	0.948	7,160
2022-03-25	1.150	1.180	1.105	1.120	0.935	46,141
2022-03-24	1.190	1.190	1.125	1.150	0.960	12,775
2022-03-23	1.190	1.200	1.145	1.160	0.968	19,703
2022-03-22	1.200	1.200	1.155	1.170	0.977	4,276
2022-03-21	1.230	1.230	1.125	1.150	0.960	22,015
2022-03-18	1.235	1.235	1.125	1.145	0.956	79,618
2022-03-17	1.195	1.245	1.155	1.155	0.964	144,647
2022-03-16	1.150	1.200	1.150	1.150	0.960	1,749
2022-03-15	1.200	1.200	1.140	1.140	0.952	15,991
2022-03-14	1.155	1.220	1.150	1.210	1.010	51,891
2022-03-11	1.130	1.235	1.130	1.235	1.031	57,576
2022-03-10	1.105	1.185	1.100	1.170	0.977	38,510
2022-03-09	1.160	1.160	1.090	1.155	0.964	26,088
2022-03-08	1.100	1.175	1.080	1.115	0.931	95,885
2022-03-07	1.185	1.185	1.070	1.100	0.918	294,672
2022-03-04	1.160	1.290	1.160	1.195	0.998	110,355
2022-03-03	1.215	1.290	1.165	1.195	0.998	3,486
2022-03-02	1.295	1.295	1.170	1.215	1.014	62,954
2022-03-01	1.170	1.260	1.170	1.200	1.002	95,209
2022-02-28	1.295	1.295	1.255	1.270	1.060	21,719
2022-02-25	1.295	1.295	1.220	1.235	1.031	9,150
2022-02-24	1.315	1.315	1.085	1.190	0.993	89,708
2022-02-23	1.355	1.355	1.195	1.315	1.098	1,812
2022-02-22	1.105	1.280	1.050	1.280	1.069	191,476
2022-02-21	1.200	1.250	1.150	1.160	0.968	53,398
2022-02-18	1.205	1.335	1.205	1.290	1.077	28,127
2022-02-17	1.345	1.345	1.220	1.240	1.035	52,594
2022-02-16	1.260	1.325	1.235	1.315	1.098	70,016
2022-02-15	1.350	1.350	1.280	1.315	1.098	88,809
2022-02-14	1.300	1.350	1.100	1.340	1.119	106,619
2022-02-11	1.340	1.340	1.290	1.315	1.098	24,399
2022-02-10	1.355	1.355	1.290	1.325	1.106	15,672
2022-02-09	1.365	1.370	1.295	1.320	1.102	21,528
2022-02-08	1.340	1.380	1.300	1.360	1.135	18,067
2022-02-07	1.330	1.390	1.265	1.380	1.152	18,254
2022-02-04	1.385	1.385	1.260	1.330	1.110	8,362
2022-02-03	1.305	1.365	1.295	1.295	1.081	45,338
2022-02-02	1.380	1.380	1.300	1.305	1.089	17,231
2022-02-01	1.320	1.370	1.280	1.300	1.085	38,186
2022-01-31	1.295	1.385	1.295	1.345	1.123	22,612
2022-01-28	1.290	1.330	1.160	1.295	1.081	104,809
2022-01-27	1.170	1.295	1.170	1.295	1.081	63,584
2022-01-26	1.215	1.225	1.170	1.205	1.006	73,610
2022-01-25	1.160	1.330	1.160	1.220	1.019	40,239
2022-01-24	1.340	1.340	1.070	1.220	1.019	154,801
2022-01-21	1.350	1.350	1.300	1.345	1.123	56,752
2022-01-20	1.300	1.370	1.300	1.370	1.144	27,773
2022-01-19	1.365	1.365	1.315	1.315	1.098	2,646
2022-01-18	1.505	1.505	1.320	1.365	1.140	153,511
2022-01-17	1.420	1.420	1.340	1.355	1.131	122,763
2022-01-14	1.445	1.455	1.405	1.420	1.186	42,579
2022-01-13	1.480	1.480	1.365	1.460	1.219	226,671

← NewerPage 20 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.