Systemair AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 79.200 | 81.100 | 78.200 | 81.100 | 77.355 | 127,687 |
| 2024-02-26 | 80.000 | 80.400 | 78.800 | 79.200 | 75.542 | 95,491 |
| 2024-02-23 | 78.000 | 79.700 | 78.000 | 79.500 | 75.828 | 41,250 |
| 2024-02-22 | 77.100 | 78.300 | 77.000 | 78.000 | 74.398 | 24,228 |
| 2024-02-21 | 76.800 | 77.200 | 76.300 | 77.100 | 73.539 | 41,777 |
| 2024-02-20 | 80.000 | 80.000 | 76.800 | 76.800 | 73.253 | 37,276 |
| 2024-02-19 | 79.000 | 79.600 | 78.100 | 79.600 | 75.924 | 70,976 |
| 2024-02-16 | 78.600 | 79.900 | 78.600 | 78.700 | 75.065 | 32,781 |
| 2024-02-15 | 77.600 | 78.700 | 77.100 | 78.500 | 74.875 | 32,562 |
| 2024-02-14 | 75.500 | 77.600 | 75.500 | 76.900 | 73.349 | 38,647 |
| 2024-02-13 | 76.400 | 77.100 | 75.200 | 76.200 | 72.681 | 37,221 |
| 2024-02-12 | 76.000 | 77.500 | 75.500 | 76.400 | 72.872 | 32,529 |
| 2024-02-09 | 76.300 | 76.700 | 75.300 | 75.400 | 71.918 | 23,990 |
| 2024-02-08 | 74.400 | 76.500 | 73.800 | 76.200 | 72.681 | 39,960 |
| 2024-02-07 | 74.400 | 76.000 | 73.900 | 74.400 | 70.964 | 47,843 |
| 2024-02-06 | 73.400 | 74.900 | 72.600 | 74.400 | 70.964 | 46,741 |
| 2024-02-05 | 74.700 | 75.100 | 72.000 | 73.400 | 70.010 | 190,190 |
| 2024-02-02 | 75.300 | 76.100 | 74.200 | 74.700 | 71.250 | 40,667 |
| 2024-02-01 | 75.000 | 76.100 | 74.500 | 74.600 | 71.155 | 27,904 |
| 2024-01-31 | 74.800 | 75.800 | 74.500 | 75.000 | 71.536 | 30,729 |
| 2024-01-30 | 75.000 | 75.800 | 74.500 | 74.800 | 71.346 | 31,837 |
| 2024-01-29 | 75.000 | 76.200 | 73.800 | 75.000 | 71.536 | 65,659 |
| 2024-01-26 | 74.000 | 75.100 | 73.200 | 75.000 | 71.536 | 40,135 |
| 2024-01-25 | 73.000 | 74.000 | 72.500 | 74.000 | 70.582 | 49,965 |
| 2024-01-24 | 71.300 | 73.000 | 71.300 | 73.000 | 69.629 | 46,267 |
| 2024-01-23 | 70.600 | 72.400 | 70.100 | 71.200 | 67.912 | 113,249 |
| 2024-01-22 | 71.900 | 72.800 | 69.900 | 70.600 | 67.340 | 176,971 |
| 2024-01-19 | 75.200 | 75.200 | 73.100 | 73.100 | 69.724 | 33,454 |
| 2024-01-18 | 75.100 | 76.600 | 75.100 | 75.600 | 72.109 | 21,895 |
| 2024-01-17 | 76.400 | 76.500 | 74.100 | 75.100 | 71.632 | 40,617 |
| 2024-01-16 | 76.800 | 77.500 | 75.800 | 76.400 | 72.872 | 43,975 |
| 2024-01-15 | 79.200 | 79.500 | 76.800 | 76.800 | 73.253 | 48,502 |
| 2024-01-12 | 79.000 | 80.600 | 79.000 | 79.200 | 75.542 | 42,190 |
| 2024-01-11 | 82.600 | 82.800 | 78.500 | 78.500 | 74.875 | 76,328 |
| 2024-01-10 | 80.400 | 82.700 | 80.200 | 82.400 | 78.595 | 51,584 |
| 2024-01-09 | 79.700 | 81.700 | 79.200 | 80.400 | 76.687 | 75,481 |
| 2024-01-08 | 78.100 | 80.900 | 77.500 | 79.500 | 75.828 | 47,996 |
| 2024-01-05 | 79.700 | 80.900 | 78.100 | 78.200 | 74.589 | 21,374 |
| 2024-01-04 | 77.500 | 80.500 | 77.500 | 79.700 | 76.019 | 50,361 |
| 2024-01-03 | 79.000 | 79.000 | 77.000 | 77.500 | 73.921 | 53,831 |
| 2024-01-02 | 78.700 | 79.500 | 77.700 | 78.500 | 74.875 | 57,221 |
| 2023-12-29 | 80.000 | 80.300 | 78.700 | 78.700 | 75.065 | 21,395 |
| 2023-12-28 | 78.200 | 79.700 | 77.800 | 79.600 | 75.924 | 53,048 |
| 2023-12-27 | 78.200 | 78.800 | 77.700 | 78.200 | 74.589 | 41,326 |
| 2023-12-22 | 78.400 | 79.300 | 77.000 | 78.200 | 74.589 | 46,500 |
| 2023-12-21 | 78.500 | 79.100 | 77.400 | 78.400 | 74.779 | 37,929 |
| 2023-12-20 | 79.600 | 80.400 | 78.200 | 79.800 | 76.115 | 47,502 |
| 2023-12-19 | 78.000 | 79.000 | 76.800 | 79.000 | 75.352 | 36,672 |
| 2023-12-18 | 75.800 | 77.400 | 74.500 | 77.100 | 73.539 | 114,854 |
| 2023-12-15 | 76.900 | 77.300 | 74.900 | 76.000 | 72.490 | 205,447 |
| 2023-12-14 | 74.200 | 77.200 | 74.200 | 76.500 | 72.967 | 95,413 |
| 2023-12-13 | 74.400 | 76.000 | 72.000 | 72.000 | 68.675 | 168,642 |
| 2023-12-12 | 77.600 | 77.900 | 74.400 | 74.400 | 70.964 | 137,993 |
| 2023-12-11 | 76.100 | 78.000 | 74.800 | 76.800 | 73.253 | 81,957 |
| 2023-12-08 | 76.400 | 77.000 | 74.000 | 76.100 | 72.586 | 86,334 |
| 2023-12-07 | 78.000 | 79.600 | 73.800 | 74.700 | 71.250 | 317,093 |
| 2023-12-06 | 71.600 | 74.500 | 70.900 | 74.100 | 70.678 | 59,849 |
| 2023-12-05 | 69.700 | 73.000 | 69.600 | 71.700 | 68.389 | 126,144 |
| 2023-12-04 | 70.600 | 71.000 | 69.600 | 69.700 | 66.481 | 30,119 |
| 2023-12-01 | 68.900 | 70.600 | 68.200 | 70.600 | 67.340 | 26,837 |
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.