Serstech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.030 | 1.030 | 0.935 | 0.990 | 0.990 | 507,234 |
| 2025-02-13 | 1.010 | 1.060 | 0.995 | 1.030 | 1.030 | 242,053 |
| 2025-02-12 | 1.050 | 1.080 | 1.010 | 1.010 | 1.010 | 455,400 |
| 2025-02-11 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 208,905 |
| 2025-02-10 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 215,882 |
| 2025-02-07 | 1.120 | 1.130 | 1.070 | 1.090 | 1.090 | 137,574 |
| 2025-02-06 | 1.120 | 1.150 | 1.100 | 1.130 | 1.130 | 108,869 |
| 2025-02-05 | 1.090 | 1.120 | 1.080 | 1.100 | 1.100 | 190,513 |
| 2025-02-04 | 1.100 | 1.130 | 1.080 | 1.100 | 1.100 | 191,205 |
| 2025-02-03 | 1.130 | 1.150 | 1.100 | 1.100 | 1.100 | 106,609 |
| 2025-01-31 | 1.110 | 1.160 | 1.110 | 1.160 | 1.160 | 76,945 |
| 2025-01-30 | 1.120 | 1.140 | 1.110 | 1.120 | 1.120 | 123,520 |
| 2025-01-29 | 1.100 | 1.160 | 1.100 | 1.140 | 1.140 | 176,401 |
| 2025-01-28 | 1.100 | 1.120 | 1.070 | 1.110 | 1.110 | 293,076 |
| 2025-01-27 | 1.170 | 1.170 | 1.100 | 1.110 | 1.110 | 425,592 |
| 2025-01-24 | 1.160 | 1.200 | 1.150 | 1.180 | 1.180 | 194,322 |
| 2025-01-23 | 1.170 | 1.190 | 1.150 | 1.160 | 1.160 | 169,978 |
| 2025-01-22 | 1.160 | 1.200 | 1.160 | 1.190 | 1.190 | 131,593 |
| 2025-01-21 | 1.200 | 1.250 | 1.180 | 1.200 | 1.200 | 351,069 |
| 2025-01-20 | 1.160 | 1.210 | 1.130 | 1.170 | 1.170 | 321,774 |
| 2025-01-17 | 1.270 | 1.290 | 1.110 | 1.160 | 1.160 | 1,099,872 |
| 2025-01-16 | 1.320 | 1.340 | 1.230 | 1.280 | 1.280 | 236,914 |
| 2025-01-15 | 1.320 | 1.340 | 1.260 | 1.310 | 1.310 | 251,318 |
| 2025-01-14 | 1.330 | 1.350 | 1.280 | 1.320 | 1.320 | 323,073 |
| 2025-01-13 | 1.360 | 1.380 | 1.250 | 1.280 | 1.280 | 586,625 |
| 2025-01-10 | 1.330 | 1.380 | 1.290 | 1.360 | 1.360 | 112,913 |
| 2025-01-09 | 1.340 | 1.340 | 1.270 | 1.330 | 1.330 | 348,672 |
| 2025-01-08 | 1.400 | 1.400 | 1.260 | 1.270 | 1.270 | 668,446 |
| 2025-01-07 | 1.380 | 1.550 | 1.350 | 1.420 | 1.420 | 1,734,483 |
| 2025-01-03 | 1.320 | 1.400 | 1.300 | 1.380 | 1.380 | 685,505 |
| 2025-01-02 | 1.300 | 1.350 | 1.270 | 1.350 | 1.350 | 594,852 |
| 2024-12-30 | 1.210 | 1.380 | 1.210 | 1.280 | 1.280 | 1,138,968 |
| 2024-12-27 | 1.120 | 1.250 | 1.120 | 1.210 | 1.210 | 551,626 |
| 2024-12-23 | 1.030 | 1.150 | 1.000 | 1.120 | 1.120 | 399,478 |
| 2024-12-20 | 1.050 | 1.050 | 0.985 | 1.040 | 1.040 | 658,306 |
| 2024-12-19 | 1.010 | 1.060 | 1.000 | 1.020 | 1.020 | 160,291 |
| 2024-12-18 | 1.140 | 1.140 | 1.020 | 1.060 | 1.060 | 471,464 |
| 2024-12-17 | 1.140 | 1.150 | 1.100 | 1.120 | 1.120 | 68,781 |
| 2024-12-16 | 1.160 | 1.160 | 1.100 | 1.140 | 1.140 | 233,889 |
| 2024-12-13 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 110,538 |
| 2024-12-12 | 1.180 | 1.200 | 1.150 | 1.190 | 1.190 | 111,147 |
| 2024-12-11 | 1.140 | 1.190 | 1.130 | 1.150 | 1.150 | 124,484 |
| 2024-12-10 | 1.160 | 1.210 | 1.120 | 1.120 | 1.120 | 150,407 |
| 2024-12-09 | 1.100 | 1.260 | 1.100 | 1.170 | 1.170 | 149,829 |
| 2024-12-06 | 1.160 | 1.200 | 1.120 | 1.200 | 1.200 | 194,680 |
| 2024-12-05 | 1.210 | 1.250 | 1.120 | 1.160 | 1.160 | 347,637 |
| 2024-12-04 | 1.230 | 1.270 | 1.200 | 1.250 | 1.250 | 128,484 |
| 2024-12-03 | 1.220 | 1.280 | 1.220 | 1.230 | 1.230 | 178,564 |
| 2024-12-02 | 1.180 | 1.300 | 1.180 | 1.250 | 1.250 | 249,592 |
| 2024-11-29 | 1.150 | 1.230 | 1.150 | 1.200 | 1.200 | 184,404 |
| 2024-11-28 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 516,127 |
| 2024-11-27 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 247,473 |
| 2024-11-26 | 1.100 | 1.150 | 1.080 | 1.140 | 1.140 | 133,099 |
| 2024-11-25 | 1.060 | 1.180 | 0.930 | 1.130 | 1.130 | 1,617,849 |
| 2024-11-22 | 1.240 | 1.320 | 1.230 | 1.250 | 1.250 | 168,939 |
| 2024-11-21 | 1.270 | 1.290 | 1.220 | 1.240 | 1.240 | 95,861 |
| 2024-11-20 | 1.240 | 1.300 | 1.240 | 1.280 | 1.280 | 474,660 |
| 2024-11-19 | 1.270 | 1.290 | 1.230 | 1.250 | 1.250 | 210,433 |
| 2024-11-18 | 1.200 | 1.300 | 1.150 | 1.260 | 1.260 | 937,587 |
| 2024-11-15 | 1.130 | 1.160 | 1.110 | 1.160 | 1.160 | 558,838 |
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.