Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.531	0.538	0.507	0.529	0.529	99,241
2026-02-02	0.541	0.541	0.506	0.535	0.535	430,864
2026-01-30	0.546	0.568	0.520	0.568	0.568	232,135
2026-01-29	0.566	0.579	0.550	0.557	0.557	322,701
2026-01-28	0.566	0.598	0.548	0.574	0.574	271,771
2026-01-27	0.604	0.604	0.565	0.581	0.581	103,189
2026-01-26	0.623	0.624	0.600	0.605	0.605	187,938
2026-01-23	0.630	0.649	0.620	0.622	0.622	160,728
2026-01-22	0.601	0.624	0.599	0.622	0.622	191,204
2026-01-21	0.600	0.618	0.585	0.590	0.590	621,089
2026-01-20	0.619	0.639	0.600	0.618	0.618	359,184
2026-01-19	0.589	0.650	0.589	0.623	0.623	1,242,008
2026-01-16	0.554	0.599	0.554	0.580	0.580	435,218
2026-01-15	0.559	0.600	0.559	0.570	0.570	427,902
2026-01-14	0.554	0.559	0.550	0.559	0.559	79,396
2026-01-13	0.540	0.557	0.532	0.554	0.554	74,582
2026-01-12	0.570	0.578	0.513	0.556	0.556	118,730
2026-01-09	0.589	0.599	0.548	0.599	0.599	148,915
2026-01-08	0.528	0.608	0.526	0.608	0.608	261,320
2026-01-07	0.555	0.574	0.510	0.529	0.529	544,676
2026-01-05	0.560	0.563	0.542	0.563	0.563	201,489
2026-01-02	0.570	0.575	0.550	0.561	0.561	123,258
2025-12-30	0.545	0.608	0.545	0.569	0.569	107,593
2025-12-29	0.561	0.579	0.552	0.575	0.575	281,172
2025-12-23	0.607	0.607	0.560	0.575	0.575	511,091
2025-12-22	0.600	0.640	0.590	0.598	0.598	469,136
2025-12-19	0.620	0.634	0.600	0.612	0.612	314,053
2025-12-18	0.612	0.639	0.600	0.620	0.620	261,264
2025-12-17	0.638	0.638	0.613	0.630	0.630	87,813
2025-12-16	0.643	0.643	0.620	0.634	0.634	147,878
2025-12-15	0.628	0.645	0.620	0.644	0.644	430,404
2025-12-12	0.644	0.644	0.611	0.638	0.638	147,300
2025-12-11	0.660	0.660	0.628	0.643	0.643	92,096
2025-12-10	0.613	0.660	0.590	0.650	0.650	889,585
2025-12-09	0.626	0.659	0.607	0.612	0.612	103,258
2025-12-08	0.621	0.630	0.610	0.620	0.620	211,049
2025-12-05	0.658	0.658	0.617	0.638	0.638	39,853
2025-12-04	0.648	0.648	0.617	0.639	0.639	84,887
2025-12-03	0.656	0.656	0.617	0.626	0.626	265,064
2025-12-02	0.636	0.699	0.636	0.661	0.661	71,908
2025-12-01	0.639	0.678	0.621	0.673	0.673	14,637
2025-11-28	0.640	0.667	0.629	0.648	0.648	71,990
2025-11-27	0.618	0.694	0.618	0.671	0.671	379,751
2025-11-26	0.675	0.697	0.628	0.665	0.665	134,688
2025-11-25	0.663	0.684	0.630	0.684	0.684	111,521
2025-11-24	0.607	0.683	0.607	0.665	0.665	40,992
2025-11-21	0.651	0.679	0.627	0.669	0.669	152,688
2025-11-20	0.680	0.699	0.662	0.699	0.699	90,627
2025-11-19	0.624	0.700	0.624	0.690	0.690	48,648
2025-11-18	0.617	0.678	0.616	0.678	0.678	175,347
2025-11-17	0.672	0.709	0.659	0.684	0.684	340,557
2025-11-14	0.677	0.684	0.638	0.684	0.684	102,244
2025-11-13	0.671	0.685	0.645	0.668	0.668	157,348
2025-11-12	0.640	0.709	0.628	0.672	0.672	456,994
2025-11-11	0.638	0.640	0.611	0.640	0.640	149,859
2025-11-10	0.620	0.636	0.600	0.636	0.636	385,644
2025-11-07	0.615	0.629	0.608	0.620	0.620	114,162
2025-11-06	0.630	0.630	0.599	0.629	0.629	302,137
2025-11-05	0.590	0.648	0.590	0.627	0.627	635,633
2025-11-04	0.545	0.599	0.536	0.579	0.579	1,228,514

← NewerPage 4 of 21 · 1,258 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.