Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	77.300	79.500	76.900	79.500	74.584	108,826
2023-06-14	76.800	78.200	75.100	77.400	72.613	177,317
2023-06-13	77.400	78.200	76.500	76.800	72.051	57,012
2023-06-12	78.000	80.000	77.400	77.400	72.613	138,300
2023-06-09	83.000	83.000	77.400	78.100	73.270	199,014
2023-06-08	87.100	87.100	82.300	83.500	78.336	242,299
2023-06-07	89.500	91.500	89.500	90.200	84.622	38,758
2023-06-05	87.700	89.700	87.000	89.500	83.965	35,560
2023-06-02	86.500	88.000	86.000	87.600	82.183	127,876
2023-06-01	86.200	87.300	85.600	86.200	80.869	41,294
2023-05-31	87.000	87.800	86.100	86.200	80.869	75,484
2023-05-30	90.000	90.000	87.200	87.300	81.901	31,342
2023-05-29	90.300	90.800	89.200	89.200	83.684	34,202
2023-05-26	89.800	90.400	89.500	90.300	84.716	47,839
2023-05-25	88.900	89.700	88.700	89.500	83.965	26,910
2023-05-24	91.900	91.900	88.400	88.500	83.027	30,359
2023-05-23	92.000	92.000	91.000	91.300	85.654	43,941
2023-05-22	92.000	92.800	91.200	92.000	86.310	131,195
2023-05-19	91.800	94.400	91.800	92.900	87.155	18,037
2023-05-17	90.900	92.200	88.500	91.800	86.123	12,109
2023-05-16	90.200	91.700	89.500	90.900	85.279	16,799
2023-05-15	90.000	91.000	89.700	90.900	85.279	26,566
2023-05-12	87.000	90.900	87.000	90.000	84.434	40,221
2023-05-11	85.300	86.700	85.300	86.600	81.244	41,446
2023-05-10	86.300	87.300	84.400	85.500	80.212	30,492
2023-05-09	87.300	87.300	85.400	86.300	80.963	16,350
2023-05-08	87.400	87.800	86.600	87.300	81.901	11,758
2023-05-05	86.200	87.500	86.000	87.400	81.995	19,686
2023-05-04	87.500	87.500	86.200	87.000	81.620	35,389
2023-05-03	87.600	88.000	87.400	87.500	82.089	17,397
2023-05-02	88.900	88.900	87.300	87.400	81.995	27,301
2023-04-28	89.400	90.000	88.600	88.900	83.402	17,405
2023-04-27	88.600	89.700	88.300	89.300	83.777	58,625
2023-04-26	86.600	89.000	85.600	88.600	83.121	39,453
2023-04-25	89.000	89.200	85.800	86.600	81.244	50,035
2023-04-24	91.600	91.700	88.600	89.100	83.590	28,607
2023-04-21	91.000	92.000	90.400	91.600	85.935	25,266
2023-04-20	92.700	92.700	91.000	91.000	85.372	40,681
2023-04-19	92.500	92.500	90.500	92.200	86.498	15,727
2023-04-18	89.000	93.200	88.500	91.200	85.560	57,720
2023-04-17	91.300	92.500	87.800	89.900	84.340	60,306
2023-04-14	90.200	92.000	90.200	91.400	85.748	49,442
2023-04-13	87.900	91.000	87.900	90.200	84.622	60,214
2023-04-12	89.500	90.500	87.400	87.900	82.464	38,051
2023-04-11	85.500	89.700	85.500	89.600	84.059	54,450
2023-04-06	84.100	86.500	84.100	85.500	80.212	123,344
2023-04-05	85.800	85.800	83.000	84.100	78.899	50,936
2023-04-04	86.500	88.300	85.500	85.600	80.306	67,106
2023-04-03	86.800	87.800	85.700	86.500	81.151	72,847
2023-03-31	83.000	86.900	81.700	86.900	81.526	424,161
2023-03-30	80.500	82.300	79.800	80.800	75.803	89,227
2023-03-29	81.200	81.200	79.600	80.500	75.522	44,618
2023-03-28	81.300	81.400	79.100	79.100	74.208	227,670
2023-03-27	81.300	82.100	80.400	81.300	76.272	27,650
2023-03-24	81.900	81.900	80.300	81.300	76.272	21,864
2023-03-23	80.400	82.400	80.400	82.000	76.929	24,356
2023-03-22	83.400	84.400	82.800	82.800	77.679	27,905
2023-03-21	82.300	84.800	82.200	83.400	78.242	77,185
2023-03-20	83.500	83.500	79.900	81.900	76.835	245,099
2023-03-17	83.200	84.400	82.100	83.900	78.711	83,729

← NewerPage 15 of 21 · 1,257 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.