Systemair AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 72.400 | 73.300 | 71.800 | 72.900 | 69.533 | 139,005 |
| 2024-08-20 | 72.700 | 73.100 | 71.100 | 72.500 | 69.152 | 37,130 |
| 2024-08-19 | 73.000 | 73.500 | 72.000 | 72.700 | 69.343 | 52,654 |
| 2024-08-16 | 73.500 | 74.500 | 72.400 | 73.000 | 69.629 | 43,071 |
| 2024-08-15 | 74.000 | 74.900 | 73.300 | 73.500 | 70.106 | 43,345 |
| 2024-08-14 | 74.200 | 75.000 | 74.000 | 74.000 | 70.582 | 23,947 |
| 2024-08-13 | 75.000 | 75.100 | 73.500 | 74.200 | 70.773 | 100,009 |
| 2024-08-12 | 76.100 | 76.300 | 74.100 | 74.700 | 71.250 | 24,600 |
| 2024-08-09 | 74.500 | 77.300 | 74.500 | 76.100 | 72.586 | 39,348 |
| 2024-08-08 | 75.400 | 75.400 | 73.200 | 73.200 | 69.819 | 22,718 |
| 2024-08-07 | 74.900 | 75.700 | 74.700 | 75.400 | 71.918 | 13,159 |
| 2024-08-06 | 75.100 | 76.400 | 72.400 | 74.000 | 70.582 | 33,956 |
| 2024-08-05 | 74.700 | 74.700 | 71.100 | 74.400 | 70.964 | 92,435 |
| 2024-08-02 | 79.000 | 79.100 | 75.500 | 76.100 | 72.586 | 53,890 |
| 2024-08-01 | 80.800 | 80.900 | 78.500 | 78.500 | 74.875 | 31,663 |
| 2024-07-31 | 80.100 | 81.700 | 79.800 | 80.900 | 77.164 | 18,026 |
| 2024-07-30 | 80.900 | 81.200 | 79.700 | 80.200 | 76.496 | 25,103 |
| 2024-07-29 | 80.700 | 82.000 | 80.700 | 80.900 | 77.164 | 20,740 |
| 2024-07-26 | 80.600 | 81.100 | 78.900 | 80.600 | 76.878 | 10,815 |
| 2024-07-25 | 78.900 | 79.800 | 77.800 | 79.600 | 75.924 | 24,344 |
| 2024-07-24 | 81.500 | 82.300 | 79.700 | 79.800 | 76.115 | 10,190 |
| 2024-07-23 | 84.000 | 84.000 | 81.300 | 81.600 | 77.831 | 19,635 |
| 2024-07-22 | 80.900 | 83.200 | 80.900 | 82.800 | 78.976 | 120,790 |
| 2024-07-19 | 80.500 | 81.900 | 80.100 | 80.900 | 77.164 | 28,535 |
| 2024-07-18 | 82.000 | 82.000 | 79.700 | 80.600 | 76.878 | 23,346 |
| 2024-07-17 | 81.000 | 81.700 | 80.600 | 81.700 | 77.927 | 39,042 |
| 2024-07-16 | 81.700 | 82.100 | 81.000 | 81.000 | 77.259 | 15,933 |
| 2024-07-15 | 84.000 | 84.000 | 81.700 | 81.700 | 77.927 | 53,809 |
| 2024-07-12 | 80.000 | 84.500 | 79.800 | 84.500 | 80.598 | 55,812 |
| 2024-07-11 | 80.000 | 80.100 | 78.400 | 80.100 | 76.401 | 21,111 |
| 2024-07-10 | 79.000 | 79.900 | 78.400 | 78.400 | 74.779 | 16,807 |
| 2024-07-09 | 79.700 | 81.000 | 77.900 | 78.900 | 75.256 | 42,051 |
| 2024-07-08 | 77.300 | 80.300 | 77.300 | 78.100 | 74.493 | 697,758 |
| 2024-07-05 | 77.200 | 78.000 | 77.200 | 77.300 | 73.730 | 37,529 |
| 2024-07-04 | 77.700 | 78.200 | 76.900 | 77.000 | 73.444 | 37,157 |
| 2024-07-03 | 77.000 | 78.300 | 77.000 | 77.700 | 74.112 | 34,207 |
| 2024-07-02 | 77.500 | 77.700 | 76.500 | 77.400 | 73.825 | 43,164 |
| 2024-07-01 | 78.600 | 80.000 | 77.500 | 77.500 | 73.921 | 45,738 |
| 2024-06-28 | 79.900 | 80.200 | 78.600 | 78.600 | 74.970 | 32,563 |
| 2024-06-27 | 82.900 | 82.900 | 79.900 | 79.900 | 76.210 | 30,660 |
| 2024-06-26 | 79.400 | 81.200 | 79.400 | 80.900 | 77.164 | 53,132 |
| 2024-06-25 | 82.900 | 82.900 | 78.000 | 79.200 | 75.542 | 89,262 |
| 2024-06-24 | 82.100 | 83.100 | 81.000 | 83.000 | 79.167 | 34,598 |
| 2024-06-20 | 80.600 | 82.600 | 80.500 | 82.100 | 78.308 | 52,180 |
| 2024-06-19 | 80.800 | 81.000 | 80.200 | 80.600 | 76.878 | 15,870 |
| 2024-06-18 | 80.400 | 81.000 | 80.400 | 80.900 | 77.164 | 32,694 |
| 2024-06-17 | 79.900 | 80.400 | 79.700 | 80.400 | 76.687 | 120,855 |
| 2024-06-14 | 80.500 | 80.500 | 78.700 | 79.600 | 75.924 | 56,518 |
| 2024-06-13 | 81.400 | 81.400 | 79.500 | 79.500 | 75.828 | 31,972 |
| 2024-06-12 | 79.600 | 82.000 | 79.400 | 81.100 | 77.355 | 104,664 |
| 2024-06-11 | 78.400 | 79.900 | 78.200 | 79.400 | 75.733 | 37,686 |
| 2024-06-10 | 78.100 | 78.200 | 77.100 | 78.200 | 74.589 | 53,109 |
| 2024-06-07 | 80.900 | 80.900 | 78.200 | 78.200 | 74.589 | 47,859 |
| 2024-06-05 | 80.500 | 81.200 | 78.900 | 79.900 | 76.210 | 54,471 |
| 2024-06-04 | 78.200 | 83.400 | 77.900 | 79.300 | 75.638 | 209,246 |
| 2024-06-03 | 78.600 | 79.200 | 75.700 | 76.300 | 72.776 | 65,633 |
| 2024-05-31 | 76.900 | 78.500 | 76.900 | 78.500 | 74.875 | 66,836 |
| 2024-05-30 | 77.700 | 78.200 | 76.200 | 78.200 | 74.589 | 57,709 |
| 2024-05-29 | 78.900 | 79.000 | 76.800 | 77.100 | 73.539 | 34,884 |
| 2024-05-28 | 79.200 | 80.000 | 78.600 | 79.000 | 75.352 | 45,734 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1.4500 SEK |
| 2025-08-29 | 1.3500 SEK |
| 2024-08-30 | 1.2000 SEK |
| 2023-09-01 | 1.1000 SEK |
| 2022-08-26 | 0.9000 SEK |
| 2021-08-27 | 3.0000 SEK |
| 2019-08-30 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.