Serstech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1.495 | 1.495 | 1.450 | 1.480 | 1.236 | 41,968 |
| 2022-01-11 | 1.360 | 1.505 | 1.360 | 1.420 | 1.186 | 25,687 |
| 2022-01-10 | 1.370 | 1.495 | 1.360 | 1.360 | 1.135 | 58,097 |
| 2022-01-07 | 1.450 | 1.450 | 1.370 | 1.380 | 1.152 | 25,082 |
| 2022-01-05 | 1.470 | 1.490 | 1.405 | 1.450 | 1.211 | 22,190 |
| 2022-01-04 | 1.460 | 1.460 | 1.400 | 1.450 | 1.211 | 88,520 |
| 2022-01-03 | 1.430 | 1.475 | 1.430 | 1.460 | 1.219 | 27,444 |
| 2021-12-30 | 1.400 | 1.400 | 1.330 | 1.400 | 1.169 | 208,492 |
| 2021-12-29 | 1.360 | 1.445 | 1.360 | 1.385 | 1.156 | 78,600 |
| 2021-12-28 | 1.350 | 1.365 | 1.240 | 1.350 | 1.127 | 219,250 |
| 2021-12-27 | 1.245 | 1.395 | 1.240 | 1.350 | 1.127 | 302,025 |
| 2021-12-23 | 1.250 | 1.280 | 1.200 | 1.245 | 1.039 | 245,693 |
| 2021-12-22 | 1.300 | 1.300 | 1.160 | 1.245 | 1.039 | 70,839 |
| 2021-12-21 | 1.250 | 1.260 | 1.200 | 1.260 | 1.052 | 55,674 |
| 2021-12-20 | 1.250 | 1.310 | 1.250 | 1.250 | 1.044 | 191,155 |
| 2021-12-17 | 1.200 | 1.290 | 1.200 | 1.250 | 1.044 | 28,098 |
| 2021-12-16 | 1.200 | 1.290 | 1.195 | 1.195 | 0.998 | 206,943 |
| 2021-12-15 | 1.175 | 1.285 | 1.175 | 1.200 | 1.002 | 257,016 |
| 2021-12-14 | 1.150 | 1.195 | 1.145 | 1.175 | 0.981 | 121,963 |
| 2021-12-13 | 1.190 | 1.190 | 1.150 | 1.150 | 0.960 | 102,842 |
| 2021-12-10 | 1.215 | 1.335 | 1.160 | 1.195 | 0.998 | 363,270 |
| 2021-12-09 | 1.370 | 1.370 | 1.215 | 1.215 | 1.014 | 119,406 |
| 2021-12-08 | 1.310 | 1.430 | 1.265 | 1.285 | 1.073 | 199,716 |
| 2021-12-07 | 1.300 | 1.380 | 1.300 | 1.310 | 1.094 | 52,024 |
| 2021-12-06 | 1.385 | 1.405 | 1.300 | 1.300 | 1.085 | 96,458 |
| 2021-12-03 | 1.400 | 1.495 | 1.350 | 1.385 | 1.156 | 128,364 |
| 2021-12-02 | 1.420 | 1.490 | 1.400 | 1.400 | 1.169 | 185,946 |
| 2021-12-01 | 1.230 | 1.520 | 1.225 | 1.465 | 1.223 | 503,565 |
| 2021-11-30 | 1.225 | 1.300 | 1.200 | 1.245 | 1.039 | 162,637 |
| 2021-11-29 | 1.255 | 1.315 | 1.125 | 1.195 | 0.998 | 318,732 |
| 2021-11-26 | 1.280 | 1.280 | 1.200 | 1.255 | 1.048 | 100,302 |
| 2021-11-25 | 1.280 | 1.305 | 1.240 | 1.280 | 1.069 | 37,057 |
| 2021-11-24 | 1.295 | 1.310 | 1.235 | 1.280 | 1.069 | 37,257 |
| 2021-11-23 | 1.300 | 1.315 | 1.160 | 1.305 | 1.089 | 158,608 |
| 2021-11-22 | 1.285 | 1.305 | 1.265 | 1.300 | 1.085 | 10,928 |
| 2021-11-19 | 1.290 | 1.290 | 1.210 | 1.285 | 1.073 | 83,121 |
| 2021-11-18 | 1.310 | 1.325 | 1.255 | 1.280 | 1.069 | 32,471 |
| 2021-11-17 | 1.245 | 1.320 | 1.245 | 1.310 | 1.094 | 68,690 |
| 2021-11-16 | 1.305 | 1.305 | 1.270 | 1.280 | 1.069 | 54,118 |
| 2021-11-15 | 1.400 | 1.400 | 1.230 | 1.305 | 1.089 | 131,493 |
| 2021-11-12 | 1.100 | 1.445 | 1.100 | 1.230 | 1.027 | 776,089 |
| 2021-11-11 | 1.135 | 1.140 | 1.070 | 1.105 | 0.923 | 280,017 |
| 2021-11-10 | 1.195 | 1.280 | 1.075 | 1.135 | 0.948 | 662,443 |
| 2021-11-09 | 1.300 | 1.300 | 1.070 | 1.160 | 0.968 | 1,949,029 |
| 2021-11-08 | 1.380 | 1.405 | 1.345 | 1.395 | 1.165 | 60,254 |
| 2021-11-05 | 1.350 | 1.375 | 1.325 | 1.340 | 1.119 | 49,193 |
| 2021-11-04 | 1.350 | 1.350 | 1.310 | 1.340 | 1.119 | 60,604 |
| 2021-11-03 | 1.280 | 1.350 | 1.280 | 1.340 | 1.119 | 61,877 |
| 2021-11-02 | 1.310 | 1.330 | 1.280 | 1.280 | 1.069 | 24,772 |
| 2021-11-01 | 1.325 | 1.345 | 1.300 | 1.310 | 1.094 | 46,965 |
| 2021-10-29 | 1.340 | 1.340 | 1.305 | 1.325 | 1.106 | 51,266 |
| 2021-10-28 | 1.320 | 1.345 | 1.305 | 1.325 | 1.106 | 44,330 |
| 2021-10-27 | 1.340 | 1.340 | 1.310 | 1.340 | 1.119 | 7,397 |
| 2021-10-26 | 1.345 | 1.350 | 1.315 | 1.315 | 1.098 | 41,024 |
| 2021-10-25 | 1.360 | 1.390 | 1.300 | 1.300 | 1.085 | 38,897 |
| 2021-10-22 | 1.305 | 1.360 | 1.280 | 1.320 | 1.102 | 39,073 |
| 2021-10-21 | 1.385 | 1.385 | 1.280 | 1.300 | 1.085 | 124,360 |
← NewerPage 21 of 21 · 1,257 trading days
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.