Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	67.200	67.600	66.000	66.600	62.481	30,015
2022-12-19	69.300	69.300	67.200	67.600	63.419	32,087
2022-12-16	69.000	69.400	67.300	69.300	65.014	84,365
2022-12-15	72.500	73.000	68.700	68.700	64.451	54,778
2022-12-14	70.500	73.900	69.700	73.000	68.486	91,095
2022-12-13	71.000	71.700	68.700	70.500	66.140	133,296
2022-12-12	68.800	71.000	68.000	70.600	66.234	90,990
2022-12-09	67.100	69.400	65.300	68.800	64.545	146,619
2022-12-08	68.500	72.700	66.600	66.700	62.575	106,522
2022-12-07	72.500	72.700	68.000	68.900	64.639	110,640
2022-12-06	73.700	75.300	72.200	72.500	68.016	136,034
2022-12-05	74.100	75.100	72.900	73.700	69.142	50,826
2022-12-02	72.900	74.500	71.700	74.100	69.517	45,268
2022-12-01	72.000	75.300	71.300	72.400	67.923	51,229
2022-11-30	74.900	76.200	70.500	70.800	66.422	84,029
2022-11-29	76.000	76.500	74.400	74.400	69.799	74,626
2022-11-28	76.800	76.800	73.800	75.900	71.206	91,368
2022-11-25	77.700	78.000	75.400	77.000	72.238	15,918
2022-11-24	77.000	78.400	75.800	77.600	72.801	24,011
2022-11-23	74.000	77.000	73.700	77.000	72.238	29,524
2022-11-22	76.800	77.700	72.400	73.500	68.955	84,462
2022-11-21	72.900	77.600	71.500	76.800	72.051	93,575
2022-11-18	71.000	72.900	68.200	72.900	68.392	99,377
2022-11-17	71.000	72.300	67.400	70.800	66.422	122,018
2022-11-16	64.700	64.900	61.800	62.400	58.541	17,656
2022-11-15	67.500	67.500	63.100	64.300	60.324	39,836
2022-11-14	67.400	67.400	65.100	65.100	61.074	20,483
2022-11-11	65.400	67.600	65.300	67.500	63.326	35,242
2022-11-10	62.500	65.300	60.700	65.300	61.262	82,149
2022-11-09	65.700	65.700	62.500	62.500	58.635	23,874
2022-11-08	61.600	65.800	61.100	65.700	61.637	55,387
2022-11-07	59.100	61.700	59.100	61.600	57.791	27,662
2022-11-04	58.500	59.800	58.500	59.000	55.351	26,732
2022-11-03	58.200	58.600	56.500	58.500	54.882	23,739
2022-11-02	58.200	58.700	57.500	58.200	54.601	8,099
2022-11-01	58.400	60.300	58.100	58.200	54.601	11,686
2022-10-31	60.000	60.900	58.200	58.400	54.788	10,001
2022-10-28	60.000	60.000	58.600	59.000	55.351	12,069
2022-10-27	60.400	60.800	59.100	60.000	56.289	30,012
2022-10-26	60.500	61.200	59.300	60.400	56.665	303,943
2022-10-25	58.100	60.800	57.700	60.800	57.040	15,220
2022-10-24	57.000	59.000	57.000	58.100	54.507	70,458
2022-10-21	59.000	59.000	55.700	56.600	53.100	26,749
2022-10-20	58.000	59.300	57.400	59.000	55.351	169,252
2022-10-19	57.100	58.600	57.000	58.100	54.507	42,705
2022-10-18	55.800	57.800	55.800	57.700	54.132	33,379
2022-10-17	53.800	55.500	52.300	55.500	52.068	24,086
2022-10-14	53.800	54.800	52.200	53.800	50.473	38,183
2022-10-13	50.200	53.500	50.200	53.500	50.191	35,285
2022-10-12	50.200	51.300	49.850	50.700	47.565	18,258
2022-10-11	49.350	50.600	49.350	50.400	47.283	17,203
2022-10-10	49.250	51.200	49.000	49.350	46.298	18,224
2022-10-07	53.000	53.000	50.000	50.000	46.908	22,149
2022-10-06	54.000	54.000	52.600	52.600	49.347	17,229
2022-10-05	53.700	54.500	52.800	52.900	49.629	32,945
2022-10-04	51.700	53.900	51.700	53.700	50.379	32,603
2022-10-03	52.000	52.000	49.100	51.700	48.503	22,994
2022-09-30	50.100	50.700	48.300	50.700	47.565	31,128
2022-09-29	47.550	50.100	47.550	49.000	45.970	76,113
2022-09-28	48.250	48.400	46.350	48.250	45.266	27,204

← NewerPage 17 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.