Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	49.300	50.400	48.300	49.150	45.396	30,954
2022-07-04	51.500	51.500	49.300	49.300	45.535	27,952
2022-07-01	49.900	50.500	48.800	50.100	46.274	29,792
2022-06-30	49.450	49.800	48.150	49.800	45.997	34,755
2022-06-29	51.000	51.000	48.600	48.850	45.119	33,263
2022-06-28	49.900	51.000	49.150	49.900	46.089	25,904
2022-06-27	50.300	51.300	48.950	49.850	46.043	30,881
2022-06-23	48.350	49.400	47.500	47.850	44.195	27,771
2022-06-22	49.100	49.300	47.600	48.800	45.073	50,153
2022-06-21	51.300	52.600	48.950	48.950	45.211	80,621
2022-06-20	49.200	51.400	49.100	51.100	47.197	850,753
2022-06-17	50.800	52.900	48.350	48.350	44.657	132,293
2022-06-16	54.500	54.500	50.400	50.500	46.643	59,791
2022-06-15	54.400	55.400	53.200	53.600	49.506	45,621
2022-06-14	57.000	57.600	54.000	54.200	50.060	79,277
2022-06-13	59.000	59.000	55.200	55.300	51.076	102,182
2022-06-10	62.000	62.100	58.000	58.400	53.940	93,899
2022-06-09	65.000	65.200	61.200	62.100	57.357	83,923
2022-06-08	65.400	65.600	63.600	65.000	60.036	85,754
2022-06-07	68.200	69.600	62.000	62.700	57.911	232,227
2022-06-03	67.000	68.300	66.600	67.900	62.714	44,851
2022-06-02	62.500	65.800	62.500	65.800	60.775	45,528
2022-06-01	62.700	62.900	60.700	61.800	57.080	24,558
2022-05-31	65.000	65.400	61.900	62.100	57.357	173,440
2022-05-30	64.900	65.900	63.800	64.800	59.851	370,503
2022-05-27	63.000	64.100	60.900	62.900	58.096	82,064
2022-05-25	61.800	62.100	59.400	59.600	55.048	38,122
2022-05-24	59.800	63.200	59.800	61.000	56.341	43,792
2022-05-23	59.300	60.000	58.700	59.200	54.679	27,336
2022-05-20	59.700	61.500	58.700	58.700	54.217	1,043,855
2022-05-19	59.500	59.700	57.000	59.700	55.140	29,495
2022-05-18	62.400	63.300	59.000	59.300	54.771	29,669
2022-05-17	61.800	63.600	61.600	62.400	57.634	29,208
2022-05-16	61.200	61.800	59.800	61.800	57.080	789,329
2022-05-13	61.800	61.800	59.300	61.100	56.434	21,473
2022-05-12	58.000	58.600	55.600	58.400	53.940	132,175
2022-05-11	54.500	58.600	54.500	58.100	53.663	160,078
2022-05-10	57.200	58.000	54.400	54.400	50.245	42,980
2022-05-09	59.000	59.000	55.400	56.600	52.277	149,567
2022-05-06	60.200	60.200	57.300	59.000	54.494	17,358
2022-05-05	61.000	62.000	58.200	59.100	54.586	23,904
2022-05-04	60.000	61.500	59.000	60.000	55.418	529,617
2022-05-03	62.100	62.100	59.600	59.900	55.325	20,308
2022-05-02	62.400	62.700	60.000	61.500	56.803	30,947
2022-04-29	62.000	63.000	61.800	62.400	57.634	28,743
2022-04-28	62.000	64.200	62.000	62.200	57.449	27,067
2022-04-27	66.000	66.000	60.900	60.900	56.249	60,911
2022-04-26	66.000	66.100	62.900	63.600	58.743	33,895
2022-04-25	68.000	68.000	65.100	66.000	60.959	20,143
2022-04-22	68.500	68.500	66.800	67.300	62.160	13,320
2022-04-21	66.300	68.500	66.300	68.500	63.268	36,091
2022-04-20	67.600	68.000	65.700	66.300	61.236	31,125
2022-04-19	68.500	68.500	65.400	67.600	62.437	50,239
2022-04-14	68.000	68.700	66.300	66.700	61.606	15,715
2022-04-13	65.000	68.800	64.300	68.500	63.268	111,305
2022-04-12	62.800	64.800	62.100	64.800	59.851	38,791
2022-04-11	67.500	67.800	62.800	62.800	58.004	39,823
2022-04-08	68.900	69.500	66.600	67.700	62.529	33,463
2022-04-07	66.300	70.000	65.600	68.900	63.638	30,581
2022-04-06	69.000	69.300	65.500	65.500	60.497	135,726

← NewerPage 19 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.