Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.561	0.650	0.556	0.603	0.603	481,383
2025-08-08	0.559	0.574	0.554	0.564	0.564	109,131
2025-08-07	0.584	0.584	0.566	0.576	0.576	119,550
2025-08-06	0.590	0.590	0.567	0.584	0.584	292,045
2025-08-05	0.586	0.598	0.563	0.589	0.589	222,904
2025-08-04	0.571	0.588	0.571	0.575	0.575	152,239
2025-08-01	0.594	0.594	0.570	0.590	0.590	84,135
2025-07-31	0.597	0.598	0.581	0.598	0.598	63,542
2025-07-30	0.578	0.623	0.577	0.589	0.589	140,666
2025-07-29	0.570	0.585	0.570	0.585	0.585	177,984
2025-07-28	0.602	0.610	0.553	0.583	0.583	345,486
2025-07-25	0.592	0.609	0.592	0.609	0.609	93,724
2025-07-24	0.606	0.606	0.583	0.590	0.590	123,816
2025-07-23	0.583	0.607	0.583	0.600	0.600	367,540
2025-07-22	0.616	0.627	0.576	0.603	0.603	754,941
2025-07-21	0.586	0.639	0.586	0.610	0.610	643,104
2025-07-18	0.565	0.596	0.565	0.586	0.586	211,041
2025-07-17	0.575	0.585	0.552	0.585	0.585	497,616
2025-07-16	0.571	0.596	0.554	0.576	0.576	1,659,383
2025-07-15	0.612	0.619	0.589	0.600	0.600	246,903
2025-07-14	0.624	0.639	0.596	0.611	0.611	489,594
2025-07-11	0.625	0.649	0.616	0.618	0.618	321,203
2025-07-10	0.634	0.650	0.615	0.643	0.643	186,797
2025-07-09	0.636	0.651	0.596	0.596	0.596	94,218
2025-07-08	0.630	0.664	0.630	0.645	0.645	183,080
2025-07-07	0.669	0.669	0.626	0.628	0.628	115,765
2025-07-04	0.607	0.711	0.607	0.662	0.662	401,302
2025-07-03	0.630	0.630	0.576	0.599	0.599	499,643
2025-07-02	0.630	0.658	0.615	0.626	0.626	922,342
2025-07-01	0.657	0.662	0.640	0.656	0.656	809,626
2025-06-30	0.665	0.685	0.662	0.671	0.671	195,398
2025-06-27	0.708	0.708	0.662	0.678	0.678	290,702
2025-06-26	0.709	0.709	0.658	0.674	0.674	220,807
2025-06-25	0.691	0.700	0.684	0.692	0.692	158,030
2025-06-24	0.677	0.695	0.677	0.690	0.690	145,503
2025-06-23	0.681	0.699	0.675	0.681	0.681	62,429
2025-06-19	0.668	0.695	0.668	0.679	0.679	223,834
2025-06-18	0.687	0.703	0.676	0.680	0.680	171,845
2025-06-17	0.680	0.704	0.680	0.689	0.689	76,321
2025-06-16	0.690	0.704	0.672	0.675	0.675	81,331
2025-06-13	0.712	0.724	0.685	0.700	0.700	222,186
2025-06-12	0.741	0.746	0.700	0.713	0.713	354,750
2025-06-11	0.730	0.730	0.708	0.720	0.720	182,584
2025-06-10	0.726	0.744	0.705	0.724	0.724	236,568
2025-06-09	0.762	0.762	0.721	0.735	0.735	424,809
2025-06-05	0.762	0.784	0.751	0.762	0.762	132,163
2025-06-04	0.726	0.757	0.726	0.750	0.750	200,515
2025-06-03	0.678	0.748	0.672	0.717	0.717	306,756
2025-06-02	0.689	0.710	0.668	0.679	0.679	175,503
2025-05-30	0.700	0.720	0.680	0.700	0.700	1,070,711
2025-05-28	0.737	0.762	0.699	0.699	0.699	618,473
2025-05-27	0.738	0.759	0.727	0.738	0.738	87,623
2025-05-26	0.731	0.763	0.731	0.741	0.741	125,819
2025-05-23	0.749	0.749	0.730	0.748	0.748	136,929
2025-05-22	0.777	0.777	0.680	0.740	0.740	110,252
2025-05-21	0.751	0.757	0.730	0.756	0.756	298,879
2025-05-20	0.770	0.792	0.749	0.764	0.764	261,525
2025-05-19	0.766	0.767	0.738	0.750	0.750	586,195
2025-05-16	0.779	0.781	0.766	0.772	0.772	195,706
2025-05-15	0.770	0.803	0.762	0.795	0.795	426,705

← NewerPage 6 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.