Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	70.900	70.900	68.200	68.800	65.623	112,159
2023-11-29	70.300	71.000	69.300	69.800	66.576	40,185
2023-11-28	69.300	71.000	68.700	70.300	67.053	27,303
2023-11-27	71.900	71.900	69.300	69.300	66.100	20,355
2023-11-24	71.000	72.000	70.200	71.100	67.816	29,470
2023-11-23	72.700	73.200	70.300	70.300	67.053	92,920
2023-11-22	70.000	72.800	69.500	72.400	69.056	22,267
2023-11-21	72.100	72.600	69.500	69.500	66.290	31,873
2023-11-20	69.700	73.200	69.000	72.000	68.675	55,846
2023-11-17	68.100	70.700	68.100	69.700	66.481	199,422
2023-11-16	68.800	68.900	67.800	68.100	64.955	21,363
2023-11-15	69.800	70.100	68.000	68.800	65.623	33,773
2023-11-14	65.000	68.600	64.200	68.400	65.241	44,882
2023-11-13	65.200	65.300	64.100	65.000	61.998	126,612
2023-11-10	66.300	66.300	63.900	65.200	62.189	24,259
2023-11-09	64.100	66.400	63.800	66.300	63.238	28,234
2023-11-08	62.200	64.300	62.200	64.100	61.140	486,377
2023-11-07	63.200	63.300	62.200	62.400	59.518	17,755
2023-11-06	64.600	65.100	62.500	62.700	59.804	33,931
2023-11-03	62.000	64.400	62.000	64.300	61.330	32,594
2023-11-02	59.400	63.100	59.400	62.000	59.137	38,063
2023-11-01	61.200	61.500	58.400	59.200	56.466	67,599
2023-10-31	61.800	61.900	59.700	61.200	58.374	41,933
2023-10-30	59.600	61.500	59.300	61.100	58.278	35,548
2023-10-27	59.000	59.800	58.100	59.300	56.561	26,649
2023-10-26	58.000	58.600	56.600	58.300	55.608	52,932
2023-10-25	59.200	59.200	56.400	57.000	54.368	31,694
2023-10-24	57.400	58.200	56.400	57.900	55.226	47,818
2023-10-23	59.400	60.200	56.900	57.400	54.749	47,337
2023-10-20	59.500	60.200	58.500	59.000	56.275	53,606
2023-10-19	59.400	60.500	59.000	59.600	56.848	36,782
2023-10-18	61.500	61.800	59.400	59.400	56.657	49,819
2023-10-17	64.000	64.100	61.000	61.000	58.183	63,812
2023-10-16	64.400	64.900	63.000	63.200	60.281	32,642
2023-10-13	67.900	67.900	64.400	64.400	61.426	59,922
2023-10-12	67.200	69.000	67.200	67.200	64.097	36,843
2023-10-11	66.900	68.200	66.800	67.200	64.097	19,493
2023-10-10	65.200	68.700	65.200	68.300	65.146	72,470
2023-10-09	66.300	66.500	64.700	64.900	61.903	25,622
2023-10-06	65.600	66.700	64.900	66.700	63.620	37,303
2023-10-05	67.000	67.000	65.200	65.400	62.380	13,428
2023-10-04	65.600	66.500	64.800	64.800	61.807	31,311
2023-10-03	66.500	66.900	65.100	65.600	62.570	29,096
2023-10-02	68.300	68.700	66.900	67.100	64.001	28,911
2023-09-29	68.000	69.000	68.000	68.700	65.527	25,666
2023-09-28	67.200	67.800	66.700	67.800	64.669	13,506
2023-09-27	66.700	68.000	66.700	67.200	64.097	13,448
2023-09-26	69.300	69.300	66.700	66.700	63.620	16,066
2023-09-25	71.600	71.800	68.800	69.300	66.100	24,254
2023-09-22	71.900	73.800	70.300	71.500	68.198	39,023
2023-09-21	69.700	72.300	68.200	71.100	67.816	67,014
2023-09-20	70.000	70.800	69.700	69.700	66.481	934,319
2023-09-19	71.500	71.500	69.400	69.800	66.576	20,183
2023-09-18	70.900	71.500	70.000	70.800	67.530	18,245
2023-09-15	74.000	74.000	69.600	70.700	67.435	230,797
2023-09-14	70.600	71.600	69.200	71.600	68.293	28,171
2023-09-13	69.600	70.600	68.700	70.300	67.053	32,567
2023-09-12	70.500	70.500	68.500	69.700	66.481	38,313
2023-09-11	71.100	71.400	69.200	70.500	67.244	53,465
2023-09-08	70.000	71.200	69.200	71.100	67.816	43,182

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.