Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	70.000	71.200	69.200	71.100	67.816	43,182
2023-09-07	70.600	71.200	69.500	70.400	67.149	37,119
2023-09-06	71.400	71.700	70.000	71.200	67.912	47,920
2023-09-05	70.700	72.200	70.300	71.700	68.389	40,936
2023-09-04	72.400	73.800	70.300	70.500	67.244	521,030
2023-09-01	69.500	70.600	67.500	69.700	66.481	316,004
2023-08-31	62.000	67.900	60.500	67.000	62.857	259,365
2023-08-30	62.700	63.100	61.600	62.000	58.166	46,085
2023-08-29	63.000	63.600	60.800	62.300	58.447	61,109
2023-08-28	62.600	63.400	62.600	63.000	59.104	16,418
2023-08-25	61.700	62.400	61.600	61.900	58.072	28,557
2023-08-24	62.700	63.100	61.200	61.800	57.978	32,382
2023-08-23	62.000	62.800	61.000	61.900	58.072	48,397
2023-08-22	62.000	63.200	61.500	61.900	58.072	30,997
2023-08-21	65.000	65.000	61.400	61.800	57.978	46,725
2023-08-18	65.400	66.300	64.800	65.100	61.074	24,756
2023-08-17	68.400	68.400	65.100	65.100	61.074	48,366
2023-08-16	67.200	68.400	67.200	68.400	64.170	20,302
2023-08-15	68.800	69.400	67.200	67.500	63.326	21,792
2023-08-14	70.400	70.400	68.100	68.800	64.545	32,191
2023-08-11	70.900	71.500	69.800	70.500	66.140	43,987
2023-08-10	72.100	72.100	70.400	70.900	66.515	26,543
2023-08-09	72.000	72.200	71.300	71.800	67.360	20,500
2023-08-08	71.800	72.100	71.000	71.800	67.360	27,864
2023-08-07	74.400	74.400	71.500	71.800	67.360	19,696
2023-08-04	74.200	74.600	73.800	74.400	69.799	7,330
2023-08-03	74.000	74.100	73.300	73.900	69.330	21,079
2023-08-02	74.500	74.500	73.000	74.200	69.611	22,644
2023-08-01	75.000	75.400	74.400	74.900	70.268	48,466
2023-07-31	75.700	75.800	74.400	74.700	70.080	15,171
2023-07-28	74.400	75.700	73.500	75.700	71.019	18,334
2023-07-27	74.300	74.500	73.300	74.400	69.799	42,253
2023-07-26	75.000	75.000	73.500	74.000	69.424	23,214
2023-07-25	74.500	75.400	73.900	75.100	70.456	80,936
2023-07-24	74.300	75.300	74.100	74.500	69.893	52,051
2023-07-21	74.800	75.100	74.100	74.300	69.705	10,938
2023-07-20	75.400	75.700	74.700	74.800	70.174	14,400
2023-07-19	75.700	76.400	75.100	75.700	71.019	53,190
2023-07-18	74.600	75.900	74.600	75.300	70.643	16,471
2023-07-17	75.100	75.100	73.400	74.600	69.987	77,072
2023-07-14	75.200	76.600	75.100	75.700	71.019	30,282
2023-07-13	78.700	78.700	75.600	75.900	71.206	116,779
2023-07-12	78.100	78.400	77.000	77.900	73.082	28,595
2023-07-11	75.500	78.000	75.300	77.400	72.613	21,712
2023-07-10	75.700	76.300	75.400	75.500	70.831	16,271
2023-07-07	75.300	76.400	75.100	76.000	71.300	197,227
2023-07-06	76.000	76.500	75.200	75.300	70.643	131,495
2023-07-05	78.200	78.200	76.500	76.700	71.957	55,799
2023-07-04	77.500	78.300	77.000	78.200	73.364	10,874
2023-07-03	78.900	79.200	76.400	77.500	72.707	30,592
2023-06-30	78.600	80.000	78.200	78.600	73.739	28,633
2023-06-29	79.500	79.700	78.400	78.500	73.645	18,224
2023-06-28	78.000	80.100	78.000	79.500	74.584	36,781
2023-06-27	76.700	77.600	76.700	77.600	72.801	24,566
2023-06-26	77.800	77.800	75.700	76.500	71.769	21,284
2023-06-22	77.600	78.000	76.000	77.600	72.801	33,567
2023-06-21	78.000	79.000	77.300	77.600	72.801	43,206
2023-06-20	78.600	78.700	77.100	78.000	73.176	46,395
2023-06-19	79.500	79.500	77.600	78.700	73.833	215,380
2023-06-16	79.700	80.200	78.100	80.000	75.053	66,798

← NewerPage 14 of 22 · 1,261 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.