Serstech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.130 | 1.160 | 1.110 | 1.160 | 1.160 | 558,838 |
| 2024-11-14 | 1.030 | 1.140 | 1.030 | 1.130 | 1.130 | 242,082 |
| 2024-11-13 | 1.030 | 1.040 | 0.995 | 1.030 | 1.030 | 103,293 |
| 2024-11-12 | 1.050 | 1.060 | 1.010 | 1.030 | 1.030 | 137,654 |
| 2024-11-11 | 1.020 | 1.070 | 1.010 | 1.050 | 1.050 | 133,374 |
| 2024-11-08 | 1.000 | 1.050 | 0.865 | 1.050 | 1.050 | 293,445 |
| 2024-11-07 | 0.995 | 1.050 | 0.950 | 1.050 | 1.050 | 188,202 |
| 2024-11-06 | 1.070 | 1.070 | 0.955 | 1.010 | 1.010 | 340,860 |
| 2024-11-05 | 1.090 | 1.140 | 0.985 | 1.020 | 1.020 | 581,722 |
| 2024-11-04 | 0.980 | 1.060 | 0.980 | 1.020 | 1.020 | 116,554 |
| 2024-11-01 | 1.020 | 1.020 | 0.970 | 0.980 | 0.980 | 83,476 |
| 2024-10-31 | 1.080 | 1.090 | 1.000 | 1.020 | 1.020 | 284,676 |
| 2024-10-30 | 1.110 | 1.110 | 1.050 | 1.090 | 1.090 | 150,031 |
| 2024-10-29 | 1.030 | 1.120 | 1.000 | 1.110 | 1.110 | 409,819 |
| 2024-10-28 | 0.940 | 1.030 | 0.910 | 1.030 | 1.030 | 403,129 |
| 2024-10-25 | 0.915 | 0.980 | 0.885 | 0.940 | 0.940 | 402,152 |
| 2024-10-24 | 0.915 | 0.945 | 0.890 | 0.915 | 0.915 | 117,129 |
| 2024-10-23 | 0.895 | 0.960 | 0.875 | 0.920 | 0.920 | 307,026 |
| 2024-10-22 | 0.890 | 0.915 | 0.870 | 0.895 | 0.895 | 181,163 |
| 2024-10-21 | 0.935 | 0.935 | 0.850 | 0.925 | 0.925 | 159,923 |
| 2024-10-18 | 0.895 | 0.935 | 0.880 | 0.935 | 0.935 | 104,301 |
| 2024-10-17 | 0.950 | 0.965 | 0.900 | 0.910 | 0.910 | 173,629 |
| 2024-10-16 | 0.995 | 0.995 | 0.920 | 0.950 | 0.950 | 90,959 |
| 2024-10-15 | 1.030 | 1.030 | 0.940 | 0.940 | 0.940 | 198,732 |
| 2024-10-14 | 1.030 | 1.030 | 0.965 | 1.030 | 1.030 | 305,846 |
| 2024-10-11 | 1.010 | 1.030 | 0.955 | 1.030 | 1.030 | 345,854 |
| 2024-10-10 | 1.040 | 1.050 | 0.910 | 1.010 | 1.010 | 381,428 |
| 2024-10-09 | 0.905 | 1.040 | 0.820 | 1.000 | 1.000 | 478,777 |
| 2024-10-08 | 0.965 | 0.965 | 0.905 | 0.910 | 0.910 | 302,178 |
| 2024-10-07 | 1.070 | 1.070 | 0.930 | 0.975 | 0.975 | 431,039 |
| 2024-10-04 | 1.090 | 1.100 | 1.040 | 1.080 | 1.080 | 73,418 |
| 2024-10-03 | 1.140 | 1.180 | 1.040 | 1.090 | 1.090 | 379,882 |
| 2024-10-02 | 0.940 | 1.170 | 0.910 | 1.140 | 1.140 | 777,268 |
| 2024-10-01 | 0.885 | 0.960 | 0.700 | 0.950 | 0.950 | 1,325,022 |
| 2024-09-30 | 0.920 | 0.920 | 0.885 | 0.890 | 0.890 | 175,239 |
| 2024-09-27 | 0.950 | 0.950 | 0.900 | 0.920 | 0.920 | 602,590 |
| 2024-09-26 | 1.040 | 1.040 | 0.915 | 0.955 | 0.955 | 1,108,376 |
| 2024-09-25 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 423,153 |
| 2024-09-24 | 1.100 | 1.100 | 1.040 | 1.060 | 1.060 | 320,138 |
| 2024-09-23 | 1.150 | 1.150 | 1.060 | 1.100 | 1.100 | 680,048 |
| 2024-09-20 | 1.180 | 1.220 | 1.100 | 1.160 | 1.160 | 532,993 |
| 2024-09-19 | 1.180 | 1.220 | 1.170 | 1.210 | 1.210 | 100,784 |
| 2024-09-18 | 1.180 | 1.220 | 1.160 | 1.180 | 1.180 | 184,486 |
| 2024-09-17 | 1.240 | 1.240 | 1.130 | 1.180 | 1.180 | 487,408 |
| 2024-09-16 | 1.120 | 1.250 | 1.120 | 1.240 | 1.240 | 535,215 |
| 2024-09-13 | 1.310 | 1.310 | 1.200 | 1.200 | 1.200 | 434,864 |
| 2024-09-12 | 1.250 | 1.330 | 1.250 | 1.320 | 1.320 | 462,472 |
| 2024-09-11 | 1.330 | 1.340 | 1.210 | 1.260 | 1.260 | 636,772 |
| 2024-09-10 | 1.380 | 1.380 | 1.320 | 1.360 | 1.360 | 291,116 |
| 2024-09-09 | 1.370 | 1.390 | 1.320 | 1.360 | 1.360 | 129,387 |
| 2024-09-06 | 1.360 | 1.380 | 1.310 | 1.370 | 1.370 | 369,838 |
| 2024-09-05 | 1.340 | 1.360 | 1.260 | 1.360 | 1.360 | 189,116 |
| 2024-09-04 | 1.270 | 1.350 | 1.220 | 1.300 | 1.300 | 210,294 |
| 2024-09-03 | 1.340 | 1.370 | 1.220 | 1.320 | 1.320 | 117,310 |
| 2024-09-02 | 1.360 | 1.380 | 1.260 | 1.340 | 1.340 | 181,490 |
| 2024-08-30 | 1.270 | 1.400 | 1.250 | 1.340 | 1.340 | 467,782 |
| 2024-08-29 | 1.250 | 1.270 | 1.210 | 1.270 | 1.270 | 154,102 |
| 2024-08-28 | 1.230 | 1.270 | 1.170 | 1.250 | 1.250 | 504,363 |
| 2024-08-27 | 1.230 | 1.260 | 1.210 | 1.240 | 1.240 | 156,014 |
| 2024-08-26 | 1.260 | 1.260 | 1.210 | 1.230 | 1.230 | 292,590 |
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.