Serstech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.510	0.518	0.510	0.518	0.518	87,744
2026-10-16	0.494	0.506	0.494	0.504	0.504	69,681
2026-10-15	0.496	0.514	0.495	0.510	0.510	165,907
2026-10-14	0.496	0.548	0.496	0.500	0.500	166,064
2026-10-13	0.504	0.510	0.496	0.500	0.500	93,173
2026-10-12	0.491	0.528	0.491	0.498	0.498	198,242
2026-10-09	0.520	0.520	0.508	0.508	0.508	250,864
2026-10-08	0.548	0.548	0.518	0.524	0.524	27,584
2026-10-07	0.522	0.556	0.520	0.556	0.556	165,026
2026-10-06	0.516	0.554	0.514	0.546	0.546	106,433
2026-10-05	0.512	0.556	0.512	0.556	0.556	93,564
2026-10-02	0.554	0.556	0.522	0.556	0.556	52,770
2026-10-01	0.554	0.554	0.508	0.554	0.554	31,970
2026-09-30	0.528	0.556	0.524	0.556	0.556	108,964
2026-09-29	0.550	0.550	0.530	0.540	0.540	26,800
2026-09-28	0.530	0.556	0.486	0.556	0.556	338,299
2026-09-25	0.540	0.556	0.528	0.556	0.556	98,868
2026-09-24	0.556	0.556	0.502	0.540	0.540	137,704
2026-09-23	0.540	0.556	0.540	0.550	0.550	204,128
2026-09-22	0.520	0.550	0.499	0.540	0.540	241,985
2026-09-21	0.520	0.544	0.510	0.538	0.538	52,431
2026-09-18	0.540	0.570	0.510	0.514	0.514	604,554
2026-09-17	0.473	0.473	0.459	0.469	0.469	83,885
2026-09-16	0.478	0.499	0.467	0.486	0.486	347,894
2026-09-15	0.485	0.502	0.476	0.493	0.493	153,426
2026-09-14	0.514	0.514	0.482	0.510	0.510	108,121
2026-09-11	0.510	0.518	0.470	0.514	0.514	59,003
2026-09-10	0.510	0.532	0.510	0.518	0.518	141,165
2026-09-09	0.524	0.590	0.510	0.540	0.540	260,008
2026-09-08	0.540	0.540	0.512	0.522	0.522	26,531
2026-09-07	0.546	0.546	0.504	0.512	0.512	105,361
2026-09-04	0.538	0.546	0.534	0.546	0.546	29,750
2026-09-03	0.532	0.532	0.514	0.528	0.528	60,798
2026-09-02	0.528	0.540	0.514	0.528	0.528	218,565
2026-09-01	0.530	0.530	0.514	0.530	0.530	103,243
2026-08-31	0.514	0.520	0.508	0.514	0.514	193,945
2026-08-28	0.514	0.528	0.506	0.518	0.518	164,392
2026-08-27	0.506	0.536	0.504	0.518	0.518	87,164
2026-08-26	0.506	0.536	0.506	0.528	0.528	45,337
2026-08-25	0.500	0.536	0.500	0.526	0.526	71,989
2026-08-24	0.528	0.528	0.498	0.510	0.510	60,311
2026-08-21	0.497	0.538	0.496	0.520	0.520	89,551
2026-08-20	0.508	0.510	0.482	0.510	0.510	39,102
2026-08-19	0.493	0.510	0.492	0.510	0.510	31,660
2026-08-18	0.522	0.522	0.466	0.498	0.498	139,198
2026-08-17	0.467	0.524	0.466	0.522	0.522	29,483
2026-08-14	0.500	0.524	0.460	0.524	0.524	70,265
2026-08-13	0.516	0.538	0.510	0.538	0.538	138,134
2026-08-12	0.508	0.540	0.491	0.538	0.538	73,681
2026-08-11	0.500	0.520	0.500	0.518	0.518	11,407
2026-08-10	0.500	0.590	0.490	0.550	0.550	125,637
2026-08-07	0.494	0.514	0.490	0.494	0.494	150,667
2026-08-06	0.491	0.524	0.491	0.506	0.506	649,902
2026-08-05	0.491	0.522	0.491	0.514	0.514	481,880
2026-08-04	0.508	0.568	0.499	0.500	0.500	324,780
2026-08-03	0.558	0.560	0.528	0.536	0.536	125,344
2026-07-31	0.540	0.558	0.530	0.558	0.558	79,810
2026-07-30	0.530	0.558	0.528	0.540	0.540	5,150
2026-07-29	0.556	0.556	0.516	0.530	0.530	68,052
2026-07-28	0.518	0.568	0.490	0.556	0.556	89,855

Page 1 of 21 · 1,260 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.