Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.518	0.524	0.490	0.508	0.508	502,817
2026-04-28	0.434	0.548	0.434	0.500	0.500	1,567,945
2026-04-27	0.450	0.474	0.428	0.434	0.434	586,652
2026-04-24	0.399	0.418	0.392	0.418	0.418	647,278
2026-04-23	0.405	0.435	0.388	0.408	0.408	122,783
2026-04-22	0.358	0.401	0.358	0.396	0.396	244,911
2026-04-21	0.399	0.400	0.385	0.388	0.388	373,508
2026-04-20	0.386	0.400	0.386	0.387	0.387	74,920
2026-04-17	0.429	0.429	0.396	0.402	0.402	263,922
2026-04-16	0.376	0.408	0.376	0.407	0.407	398,752
2026-04-15	0.377	0.388	0.370	0.379	0.379	308,432
2026-04-14	0.436	0.436	0.354	0.387	0.387	606,500
2026-04-13	0.369	0.400	0.360	0.370	0.370	787,873
2026-04-10	0.365	0.398	0.354	0.370	0.370	697,423
2026-04-09	0.365	0.435	0.363	0.364	0.364	375,603
2026-04-08	0.365	0.385	0.365	0.365	0.365	812,769
2026-04-07	0.395	0.499	0.356	0.365	0.365	565,154
2026-04-02	0.360	0.368	0.354	0.368	0.368	164,104
2026-04-01	0.368	0.368	0.354	0.368	0.368	601,638
2026-03-31	0.364	0.367	0.350	0.367	0.367	25,268
2026-03-30	0.343	0.396	0.343	0.363	0.363	125,688
2026-03-27	0.342	0.375	0.342	0.356	0.356	136,912
2026-03-26	0.376	0.376	0.341	0.353	0.353	107,447
2026-03-25	0.360	0.396	0.360	0.363	0.363	49,893
2026-03-24	0.384	0.397	0.350	0.370	0.370	232,888
2026-03-23	0.380	0.398	0.365	0.384	0.384	95,724
2026-03-20	0.398	0.398	0.370	0.380	0.380	166,145
2026-03-19	0.376	0.396	0.320	0.373	0.373	1,048,405
2026-03-18	0.397	0.397	0.355	0.362	0.362	184,386
2026-03-17	0.390	0.390	0.367	0.368	0.368	77,083
2026-03-16	0.389	0.389	0.361	0.377	0.377	216,534
2026-03-13	0.380	0.393	0.378	0.388	0.388	37,067
2026-03-12	0.384	0.384	0.371	0.379	0.379	60,790
2026-03-11	0.383	0.388	0.359	0.385	0.385	263,683
2026-03-10	0.373	0.387	0.373	0.377	0.377	165,293
2026-03-09	0.395	0.395	0.339	0.379	0.379	266,843
2026-03-06	0.353	0.398	0.350	0.395	0.395	464,745
2026-03-05	0.360	0.380	0.304	0.353	0.353	843,181
2026-03-04	0.359	0.381	0.345	0.360	0.360	280,756
2026-03-03	0.394	0.394	0.339	0.369	0.369	977,901
2026-03-02	0.440	0.440	0.382	0.419	0.419	972,167
2026-02-27	0.440	0.464	0.400	0.441	0.441	1,068,844
2026-02-26	0.460	0.470	0.450	0.460	0.460	296,829
2026-02-25	0.440	0.505	0.440	0.452	0.452	493,808
2026-02-24	0.528	0.528	0.480	0.507	0.507	50,088
2026-02-23	0.510	0.528	0.477	0.482	0.482	288,709
2026-02-20	0.500	0.541	0.480	0.528	0.528	618,715
2026-02-19	0.469	0.544	0.468	0.500	0.500	264,187
2026-02-18	0.460	0.548	0.451	0.475	0.475	112,850
2026-02-17	0.487	0.500	0.410	0.490	0.490	913,460
2026-02-16	0.501	0.513	0.490	0.504	0.504	108,442
2026-02-13	0.515	0.521	0.500	0.510	0.510	106,008
2026-02-12	0.559	0.559	0.495	0.516	0.516	213,699
2026-02-11	0.503	0.512	0.490	0.512	0.512	286,374
2026-02-10	0.519	0.519	0.502	0.518	0.518	194,187
2026-02-09	0.515	0.529	0.505	0.510	0.510	343,650
2026-02-06	0.541	0.541	0.515	0.534	0.534	236,710
2026-02-05	0.518	0.548	0.516	0.542	0.542	393,158
2026-02-04	0.520	0.530	0.500	0.530	0.530	285,585
2026-02-03	0.531	0.538	0.507	0.529	0.529	99,241

← NewerPage 3 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.