Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.543	0.550	0.510	0.517	0.517	106,063
2025-10-31	0.510	0.537	0.510	0.536	0.536	216,948
2025-10-30	0.534	0.542	0.520	0.541	0.541	74,840
2025-10-29	0.551	0.552	0.518	0.530	0.530	131,916
2025-10-28	0.537	0.554	0.536	0.552	0.552	173,152
2025-10-27	0.536	0.570	0.536	0.538	0.538	351,040
2025-10-24	0.490	0.536	0.464	0.536	0.536	590,505
2025-10-23	0.492	0.524	0.457	0.495	0.495	927,034
2025-10-22	0.560	0.560	0.500	0.507	0.507	399,096
2025-10-21	0.539	0.547	0.500	0.526	0.526	728,819
2025-10-20	0.517	0.537	0.513	0.520	0.520	267,905
2025-10-17	0.539	0.570	0.520	0.529	0.529	606,154
2025-10-16	0.563	0.595	0.528	0.540	0.540	745,730
2025-10-15	0.610	0.610	0.563	0.564	0.564	580,659
2025-10-14	0.689	0.689	0.593	0.600	0.600	505,468
2025-10-13	0.620	0.640	0.607	0.640	0.640	164,238
2025-10-10	0.635	0.657	0.621	0.621	0.621	293,664
2025-10-09	0.612	0.639	0.612	0.615	0.615	378,013
2025-10-08	0.688	0.688	0.592	0.614	0.614	470,105
2025-10-07	0.656	0.749	0.656	0.690	0.690	1,251,841
2025-10-06	0.599	0.649	0.565	0.649	0.649	844,423
2025-10-03	0.518	0.535	0.518	0.535	0.535	108,160
2025-10-02	0.533	0.542	0.511	0.524	0.524	259,595
2025-10-01	0.547	0.569	0.529	0.551	0.551	200,626
2025-09-30	0.539	0.550	0.519	0.550	0.550	569,365
2025-09-29	0.546	0.550	0.514	0.540	0.540	667,947
2025-09-26	0.546	0.547	0.511	0.547	0.547	485,153
2025-09-25	0.519	0.531	0.511	0.524	0.524	97,136
2025-09-24	0.530	0.530	0.518	0.519	0.519	82,355
2025-09-23	0.536	0.554	0.518	0.531	0.531	330,984
2025-09-22	0.520	0.544	0.519	0.544	0.544	36,686
2025-09-19	0.515	0.534	0.510	0.531	0.531	384,115
2025-09-18	0.528	0.530	0.511	0.524	0.524	426,849
2025-09-17	0.544	0.544	0.514	0.529	0.529	79,060
2025-09-16	0.534	0.551	0.508	0.527	0.527	649,416
2025-09-15	0.559	0.582	0.542	0.556	0.556	463,494
2025-09-12	0.526	0.560	0.516	0.555	0.555	192,923
2025-09-11	0.513	0.539	0.513	0.539	0.539	51,566
2025-09-10	0.529	0.538	0.500	0.534	0.534	1,040,948
2025-09-09	0.555	0.555	0.526	0.528	0.528	190,451
2025-09-08	0.540	0.560	0.531	0.559	0.559	393,163
2025-09-05	0.539	0.539	0.517	0.523	0.523	160,933
2025-09-04	0.553	0.568	0.531	0.539	0.539	636,097
2025-09-03	0.515	0.539	0.486	0.539	0.539	1,601,267
2025-09-02	0.491	0.524	0.450	0.502	0.502	667,977
2025-09-01	0.526	0.526	0.493	0.514	0.514	41,660
2025-08-29	0.510	0.528	0.482	0.510	0.510	685,445
2025-08-28	0.540	0.559	0.512	0.514	0.514	423,679
2025-08-27	0.554	0.554	0.540	0.545	0.545	58,135
2025-08-26	0.536	0.557	0.531	0.546	0.546	394,911
2025-08-25	0.530	0.560	0.530	0.549	0.549	340,983
2025-08-22	0.565	0.565	0.500	0.539	0.539	1,025,287
2025-08-21	0.552	0.565	0.542	0.559	0.559	260,012
2025-08-20	0.567	0.567	0.550	0.554	0.554	188,516
2025-08-19	0.571	0.586	0.560	0.568	0.568	124,968
2025-08-18	0.579	0.592	0.567	0.589	0.589	178,380
2025-08-15	0.566	0.604	0.565	0.579	0.579	181,971
2025-08-14	0.548	0.581	0.548	0.566	0.566	59,725
2025-08-13	0.570	0.584	0.548	0.584	0.584	240,382
2025-08-12	0.574	0.602	0.574	0.575	0.575	158,026

← NewerPage 5 of 22 · 1,261 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.