Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	47.550	49.000	47.550	48.250	45.266	27,704
2022-09-26	48.000	48.850	47.400	47.800	44.844	34,061
2022-09-23	47.600	47.900	46.350	47.850	44.891	44,441
2022-09-22	49.000	49.100	47.600	47.600	44.656	24,312
2022-09-21	48.750	50.300	48.350	50.000	46.908	28,434
2022-09-20	50.500	50.900	48.450	48.600	45.594	59,738
2022-09-19	48.750	51.200	48.400	50.500	47.377	349,096
2022-09-16	50.000	50.000	48.750	49.200	46.157	1,325,884
2022-09-15	51.100	51.900	49.950	50.500	47.377	30,618
2022-09-14	53.000	53.400	51.100	51.600	48.409	525,021
2022-09-13	55.300	55.900	53.200	53.300	50.004	382,021
2022-09-12	53.900	55.800	53.600	55.800	52.349	40,508
2022-09-09	52.300	54.200	52.300	53.600	50.285	137,267
2022-09-08	51.800	52.600	50.800	52.200	48.972	248,397
2022-09-07	53.300	53.300	50.500	51.800	48.597	54,289
2022-09-06	53.100	55.200	52.300	53.300	50.004	234,617
2022-09-05	54.000	54.100	52.600	53.500	50.191	34,389
2022-09-02	53.000	55.200	52.500	54.900	51.505	1,056,564
2022-09-01	54.400	54.800	52.100	52.200	48.972	132,838
2022-08-31	55.000	55.900	53.700	55.400	51.974	71,538
2022-08-30	53.000	55.000	53.000	54.000	50.661	82,366
2022-08-29	54.000	54.300	51.200	53.000	49.722	215,791
2022-08-26	58.300	58.500	54.300	54.700	51.317	1,137,040
2022-08-25	57.000	60.900	55.200	58.100	53.663	286,149
2022-08-24	57.500	57.700	55.300	56.700	52.370	35,905
2022-08-23	56.700	57.900	56.300	57.100	52.739	27,342
2022-08-22	61.000	61.000	56.900	57.000	52.647	35,911
2022-08-19	62.000	62.000	59.000	60.100	55.510	31,197
2022-08-18	60.400	61.000	60.000	60.600	55.972	37,291
2022-08-17	61.100	62.400	60.300	60.800	56.156	71,472
2022-08-16	62.500	63.100	61.000	61.600	56.895	56,974
2022-08-15	64.000	64.800	61.900	62.000	57.265	434,240
2022-08-12	64.300	64.800	63.600	64.100	59.204	12,642
2022-08-11	62.900	64.700	62.900	64.300	59.389	27,810
2022-08-10	60.000	63.300	59.100	62.900	58.096	18,693
2022-08-09	62.100	62.100	60.000	60.700	56.064	11,470
2022-08-08	61.000	62.500	61.000	61.600	56.895	19,785
2022-08-05	63.000	63.100	61.000	61.000	56.341	33,725
2022-08-04	63.000	63.300	61.900	62.700	57.911	23,689
2022-08-03	60.200	63.100	60.100	62.700	57.911	23,568
2022-08-02	62.000	62.000	58.800	59.900	55.325	17,616
2022-08-01	63.000	63.600	60.100	61.400	56.711	23,617
2022-07-29	60.000	61.300	59.300	61.300	56.618	25,327
2022-07-28	58.200	59.600	58.200	59.500	54.956	520,384
2022-07-27	57.300	58.500	56.800	57.600	53.201	10,050
2022-07-26	58.500	58.500	56.800	57.300	52.924	22,197
2022-07-25	58.500	58.500	57.200	58.000	53.570	23,101
2022-07-22	57.800	58.600	57.300	58.500	54.032	20,140
2022-07-21	56.300	57.900	55.600	57.400	53.016	33,720
2022-07-20	56.000	58.000	55.700	56.200	51.908	34,027
2022-07-19	54.700	55.900	53.400	55.800	51.538	16,270
2022-07-18	52.200	54.900	52.200	54.900	50.707	11,940
2022-07-15	51.500	52.300	50.700	52.200	48.213	20,913
2022-07-14	53.200	53.600	51.000	51.700	47.751	13,974
2022-07-13	53.200	54.600	52.100	53.200	49.137	31,389
2022-07-12	55.500	55.500	52.100	53.300	49.229	39,529
2022-07-11	53.500	55.200	51.700	55.200	50.984	44,224
2022-07-08	54.000	54.300	52.900	54.000	49.876	28,155
2022-07-07	51.200	53.500	51.200	53.000	48.952	30,204
2022-07-06	50.600	51.200	49.700	50.700	46.828	19,818

← NewerPage 18 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.