Systemair AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 79.900 | 80.000 | 78.300 | 79.200 | 75.542 | 108,145 |
| 2024-05-24 | 79.800 | 80.100 | 79.000 | 79.900 | 76.210 | 84,053 |
| 2024-05-23 | 78.300 | 80.000 | 78.300 | 80.000 | 76.305 | 66,027 |
| 2024-05-22 | 78.000 | 79.600 | 78.000 | 78.400 | 74.779 | 55,612 |
| 2024-05-21 | 78.000 | 79.400 | 76.000 | 78.500 | 74.875 | 215,880 |
| 2024-05-20 | 82.500 | 82.700 | 79.200 | 80.300 | 76.592 | 140,576 |
| 2024-05-17 | 82.000 | 82.600 | 81.700 | 82.500 | 78.690 | 17,857 |
| 2024-05-16 | 81.800 | 82.800 | 81.700 | 82.100 | 78.308 | 27,444 |
| 2024-05-15 | 82.100 | 82.300 | 81.100 | 81.500 | 77.736 | 149,941 |
| 2024-05-14 | 81.000 | 81.600 | 80.800 | 81.600 | 77.831 | 37,060 |
| 2024-05-13 | 80.300 | 81.300 | 79.700 | 80.800 | 77.068 | 51,936 |
| 2024-05-10 | 78.500 | 81.000 | 78.300 | 80.400 | 76.687 | 111,001 |
| 2024-05-08 | 77.900 | 78.500 | 77.700 | 78.000 | 74.398 | 52,409 |
| 2024-05-07 | 78.100 | 78.400 | 76.900 | 77.900 | 74.302 | 53,409 |
| 2024-05-06 | 76.900 | 77.900 | 76.400 | 77.900 | 74.302 | 29,559 |
| 2024-05-03 | 74.600 | 76.900 | 74.300 | 76.800 | 73.253 | 77,246 |
| 2024-05-02 | 75.200 | 75.200 | 73.100 | 74.500 | 71.059 | 186,465 |
| 2024-04-30 | 74.000 | 75.000 | 73.900 | 75.000 | 71.536 | 20,116 |
| 2024-04-29 | 72.500 | 74.200 | 72.500 | 73.900 | 70.487 | 25,575 |
| 2024-04-26 | 71.000 | 73.500 | 71.000 | 73.200 | 69.819 | 68,711 |
| 2024-04-25 | 72.600 | 73.000 | 70.500 | 71.100 | 67.816 | 38,269 |
| 2024-04-24 | 73.200 | 73.400 | 72.300 | 72.600 | 69.247 | 29,131 |
| 2024-04-23 | 73.200 | 73.200 | 71.700 | 73.100 | 69.724 | 87,066 |
| 2024-04-22 | 72.500 | 73.200 | 71.900 | 72.300 | 68.961 | 17,171 |
| 2024-04-19 | 72.300 | 72.600 | 70.500 | 72.500 | 69.152 | 698,509 |
| 2024-04-18 | 71.500 | 72.500 | 70.800 | 72.300 | 68.961 | 57,677 |
| 2024-04-17 | 71.400 | 72.700 | 71.200 | 71.400 | 68.103 | 55,217 |
| 2024-04-16 | 74.200 | 74.200 | 71.300 | 71.300 | 68.007 | 173,387 |
| 2024-04-15 | 73.000 | 74.600 | 72.400 | 74.300 | 70.869 | 88,900 |
| 2024-04-12 | 75.100 | 76.500 | 72.500 | 73.000 | 69.629 | 83,423 |
| 2024-04-11 | 75.900 | 76.600 | 74.000 | 74.700 | 71.250 | 30,448 |
| 2024-04-10 | 76.300 | 76.900 | 74.600 | 75.900 | 72.395 | 46,431 |
| 2024-04-09 | 77.500 | 77.500 | 75.300 | 75.300 | 71.822 | 49,945 |
| 2024-04-08 | 75.700 | 77.200 | 74.900 | 76.500 | 72.967 | 22,854 |
| 2024-04-05 | 75.500 | 75.700 | 74.400 | 75.400 | 71.918 | 39,961 |
| 2024-04-04 | 75.800 | 76.400 | 75.000 | 75.900 | 72.395 | 21,443 |
| 2024-04-03 | 74.300 | 75.900 | 73.100 | 75.800 | 72.299 | 30,826 |
| 2024-04-02 | 76.400 | 76.800 | 74.000 | 74.000 | 70.582 | 67,055 |
| 2024-03-28 | 76.900 | 77.400 | 75.900 | 76.400 | 72.872 | 26,575 |
| 2024-03-27 | 74.700 | 77.000 | 74.200 | 76.800 | 73.253 | 58,899 |
| 2024-03-26 | 72.200 | 74.800 | 72.100 | 74.700 | 71.250 | 111,487 |
| 2024-03-25 | 72.900 | 73.400 | 71.800 | 72.200 | 68.866 | 37,789 |
| 2024-03-22 | 75.300 | 75.400 | 72.900 | 72.900 | 69.533 | 38,566 |
| 2024-03-21 | 73.000 | 75.100 | 73.000 | 75.100 | 71.632 | 55,022 |
| 2024-03-20 | 72.900 | 73.400 | 71.600 | 72.900 | 69.533 | 287,550 |
| 2024-03-19 | 75.800 | 75.800 | 72.600 | 72.900 | 69.533 | 52,689 |
| 2024-03-18 | 74.100 | 75.500 | 73.100 | 73.600 | 70.201 | 154,537 |
| 2024-03-15 | 72.200 | 73.000 | 71.400 | 71.400 | 68.103 | 55,970 |
| 2024-03-14 | 72.100 | 72.800 | 71.300 | 72.200 | 68.866 | 75,380 |
| 2024-03-13 | 71.200 | 72.400 | 70.300 | 72.000 | 68.675 | 85,801 |
| 2024-03-12 | 69.000 | 71.200 | 68.700 | 71.100 | 67.816 | 93,978 |
| 2024-03-11 | 69.900 | 69.900 | 68.300 | 68.700 | 65.527 | 53,847 |
| 2024-03-08 | 70.000 | 71.000 | 69.700 | 70.200 | 66.958 | 75,039 |
| 2024-03-07 | 68.300 | 70.500 | 68.000 | 70.000 | 66.767 | 69,510 |
| 2024-03-06 | 71.400 | 72.400 | 68.200 | 68.300 | 65.146 | 179,034 |
| 2024-03-05 | 72.300 | 73.500 | 69.700 | 71.400 | 68.103 | 641,960 |
| 2024-03-04 | 81.400 | 81.500 | 78.900 | 79.400 | 75.733 | 50,050 |
| 2024-03-01 | 81.500 | 81.600 | 80.500 | 81.100 | 77.355 | 31,965 |
| 2024-02-29 | 80.000 | 81.300 | 80.000 | 81.300 | 77.545 | 42,148 |
| 2024-02-28 | 81.100 | 81.100 | 78.600 | 79.500 | 75.828 | 142,462 |
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.