Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	80.500	83.100	78.700	82.800	77.679	44,191
2023-03-15	81.800	82.000	79.200	80.800	75.803	76,463
2023-03-14	82.300	82.600	79.000	81.900	76.835	101,692
2023-03-13	84.000	84.300	76.600	81.800	76.741	329,672
2023-03-10	82.900	86.500	81.600	83.200	78.055	164,166
2023-03-09	81.800	84.600	80.000	83.300	78.149	799,141
2023-03-08	78.200	78.200	76.500	77.700	72.895	30,898
2023-03-07	79.100	80.000	77.600	78.200	73.364	16,827
2023-03-06	78.100	79.100	78.000	79.100	74.208	15,024
2023-03-03	77.300	78.500	76.900	78.200	73.364	32,620
2023-03-02	77.100	77.300	76.100	77.300	72.520	23,502
2023-03-01	76.900	78.000	76.500	77.100	72.332	21,504
2023-02-28	78.500	78.500	76.300	76.900	72.144	25,117
2023-02-27	75.700	78.500	75.000	78.500	73.645	58,940
2023-02-24	78.500	78.500	75.500	75.800	71.112	13,422
2023-02-23	77.800	79.000	77.200	78.500	73.645	31,990
2023-02-22	78.500	78.500	75.800	76.700	71.957	54,415
2023-02-21	79.600	80.900	78.400	78.700	73.833	94,512
2023-02-20	82.300	82.300	79.000	79.100	74.208	18,445
2023-02-17	81.100	81.800	80.200	81.000	75.991	22,723
2023-02-16	81.800	82.400	80.300	81.500	76.460	27,113
2023-02-15	80.800	82.300	80.100	81.800	76.741	17,562
2023-02-14	79.900	82.000	79.900	80.800	75.803	30,921
2023-02-13	77.400	80.400	76.800	80.400	75.428	28,655
2023-02-10	78.400	78.500	76.500	77.400	72.613	24,483
2023-02-09	78.400	79.000	77.500	79.000	74.114	28,064
2023-02-08	79.900	80.400	77.800	78.400	73.552	34,059
2023-02-07	80.300	80.400	78.400	79.500	74.584	34,771
2023-02-06	81.200	81.200	78.700	80.300	75.334	32,722
2023-02-03	82.000	82.400	80.600	81.600	76.554	45,665
2023-02-02	79.900	82.500	79.900	82.500	77.398	92,130
2023-02-01	78.100	79.900	77.700	79.200	74.302	56,386
2023-01-31	77.900	78.700	77.100	78.100	73.270	51,486
2023-01-30	78.900	79.000	77.000	77.900	73.082	53,189
2023-01-27	76.700	78.600	76.000	78.000	73.176	58,909
2023-01-26	76.600	77.600	76.100	76.600	71.863	30,167
2023-01-25	78.000	78.000	75.100	75.600	70.925	65,096
2023-01-24	80.000	80.100	77.100	78.000	73.176	82,674
2023-01-23	78.600	80.300	77.000	79.500	74.584	272,867
2023-01-20	74.800	75.300	70.800	71.500	67.078	115,753
2023-01-19	76.500	76.800	71.800	74.800	70.174	193,157
2023-01-18	79.100	80.300	77.400	78.300	73.458	107,917
2023-01-17	82.000	83.800	78.000	78.900	74.021	176,310
2023-01-16	79.000	79.000	76.800	77.200	72.426	43,254
2023-01-13	79.600	80.000	77.500	78.300	73.458	30,150
2023-01-12	77.000	80.700	76.300	79.600	74.677	47,306
2023-01-11	77.200	77.900	76.700	77.000	72.238	29,798
2023-01-10	76.600	77.300	76.000	76.800	72.051	19,506
2023-01-09	76.300	78.000	75.500	77.200	72.426	31,474
2023-01-05	74.500	75.900	73.700	75.800	71.112	13,690
2023-01-04	74.900	74.900	73.700	73.800	69.236	24,790
2023-01-03	73.500	74.700	73.400	74.400	69.799	24,810
2023-01-02	72.900	73.700	72.100	72.800	68.298	18,824
2022-12-30	71.800	73.900	71.600	71.800	67.360	35,320
2022-12-29	69.900	72.200	68.600	72.200	67.735	15,650
2022-12-28	69.400	70.000	68.300	69.400	65.108	16,012
2022-12-27	69.800	70.000	68.700	69.400	65.108	11,017
2022-12-23	67.400	69.600	67.000	69.600	65.296	38,315
2022-12-22	68.600	68.600	66.600	67.100	62.950	32,509
2022-12-21	66.800	68.700	66.800	68.600	64.358	29,286

← NewerPage 16 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.