Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.796	0.803	0.770	0.770	0.770	111,780
2025-05-13	0.818	0.818	0.784	0.796	0.796	95,998
2025-05-12	0.768	0.866	0.768	0.793	0.793	146,999
2025-05-09	0.781	0.997	0.765	0.784	0.784	156,608
2025-05-08	0.793	0.820	0.780	0.787	0.787	249,769
2025-05-07	0.815	0.820	0.795	0.801	0.801	98,121
2025-05-06	0.834	0.877	0.800	0.817	0.817	242,522
2025-05-05	0.828	0.840	0.780	0.799	0.799	373,226
2025-05-02	0.840	0.840	0.791	0.827	0.827	78,362
2025-04-30	0.782	0.840	0.782	0.810	0.810	186,036
2025-04-29	0.810	0.810	0.778	0.800	0.800	111,429
2025-04-28	0.793	0.809	0.765	0.790	0.790	152,393
2025-04-25	0.818	0.818	0.794	0.806	0.806	110,854
2025-04-24	0.840	0.840	0.787	0.787	0.787	243,953
2025-04-23	0.788	0.840	0.788	0.840	0.840	662,687
2025-04-22	0.804	0.804	0.770	0.773	0.773	178,951
2025-04-17	0.817	0.820	0.790	0.819	0.819	37,775
2025-04-16	0.839	0.843	0.770	0.823	0.823	142,587
2025-04-15	0.881	0.881	0.801	0.801	0.801	279,150
2025-04-14	0.833	0.900	0.827	0.890	0.890	229,481
2025-04-11	0.789	0.833	0.760	0.824	0.824	89,155
2025-04-10	0.820	0.830	0.755	0.788	0.788	363,723
2025-04-09	0.748	0.799	0.658	0.729	0.729	420,075
2025-04-08	0.741	0.834	0.741	0.776	0.776	347,923
2025-04-07	0.755	0.755	0.701	0.739	0.739	857,518
2025-04-04	0.843	0.868	0.721	0.755	0.755	1,426,259
2025-04-03	0.870	0.870	0.820	0.825	0.825	177,926
2025-04-02	0.899	0.899	0.863	0.871	0.871	207,603
2025-04-01	0.886	0.898	0.871	0.885	0.885	101,575
2025-03-31	0.900	0.950	0.835	0.885	0.885	220,155
2025-03-28	0.895	0.920	0.880	0.895	0.895	83,127
2025-03-27	0.920	0.920	0.885	0.885	0.885	78,143
2025-03-26	0.910	0.925	0.890	0.900	0.900	79,167
2025-03-25	0.900	0.920	0.890	0.905	0.905	113,442
2025-03-24	0.880	0.935	0.880	0.915	0.915	167,796
2025-03-21	0.885	0.905	0.875	0.905	0.905	150,921
2025-03-20	0.880	0.940	0.880	0.915	0.915	53,309
2025-03-19	0.905	0.910	0.875	0.900	0.900	66,897
2025-03-18	0.860	0.950	0.850	0.940	0.940	232,895
2025-03-17	0.880	0.885	0.850	0.870	0.870	409,582
2025-03-14	0.860	0.885	0.850	0.875	0.875	404,552
2025-03-13	0.890	0.910	0.855	0.875	0.875	255,622
2025-03-12	0.860	0.915	0.855	0.900	0.900	161,473
2025-03-11	0.860	0.925	0.840	0.890	0.890	453,987
2025-03-10	0.930	0.930	0.835	0.890	0.890	1,661,032
2025-03-07	0.975	0.995	0.915	0.950	0.950	157,061
2025-03-06	0.910	0.990	0.910	0.970	0.970	156,595
2025-03-05	0.955	0.980	0.940	0.955	0.955	223,087
2025-03-04	1.010	1.030	0.860	0.955	0.955	1,139,535
2025-03-03	1.020	1.070	0.985	1.030	1.030	428,831
2025-02-28	1.110	1.120	1.020	1.090	1.090	438,136
2025-02-27	1.000	1.170	1.000	1.110	1.110	671,741
2025-02-26	0.940	1.020	0.930	0.930	0.930	395,648
2025-02-25	1.000	1.030	0.940	0.940	0.940	295,674
2025-02-24	1.030	1.040	1.000	1.010	1.010	138,501
2025-02-21	1.050	1.050	1.000	1.030	1.030	218,919
2025-02-20	0.990	1.050	0.990	1.040	1.040	142,259
2025-02-19	1.010	1.020	0.985	1.000	1.000	69,900
2025-02-18	0.965	1.020	0.965	1.010	1.010	100,659
2025-02-17	0.985	1.010	0.955	0.965	0.965	375,323

← NewerPage 7 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.