Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	81.400	84.300	81.400	83.900	82.518	94,382
2026-07-23	82.600	83.200	81.200	81.200	79.862	92,620
2026-07-22	79.900	83.100	79.800	82.500	81.141	67,121
2026-07-21	80.400	80.400	79.100	80.300	78.977	32,863
2026-07-20	81.600	81.600	79.900	80.400	79.075	46,986
2026-07-17	82.000	82.300	80.000	81.600	80.256	47,019
2026-07-16	83.700	84.000	82.200	82.800	81.436	42,681
2026-07-15	80.800	83.300	79.800	82.700	81.337	102,570
2026-07-14	79.900	81.000	79.200	80.700	79.370	51,459
2026-07-13	80.000	80.400	78.400	80.100	78.780	54,593
2026-07-10	79.900	80.400	79.200	79.800	78.485	56,961
2026-07-09	79.500	80.000	79.000	79.700	78.387	47,246
2026-07-08	82.100	82.100	78.000	78.600	77.305	115,674
2026-07-07	82.000	82.500	79.700	80.400	79.075	47,600
2026-07-06	83.800	84.200	81.800	82.300	80.944	146,439
2026-07-03	84.500	84.500	83.400	83.500	82.124	179,655
2026-07-02	81.600	84.500	80.400	83.900	82.518	136,314
2026-07-01	82.500	82.500	79.500	81.000	79.665	167,995
2026-06-30	79.400	82.700	79.200	82.100	80.747	114,291
2026-06-29	78.400	80.200	77.800	79.000	77.698	289,665
2026-06-26	79.400	79.700	77.600	78.000	76.715	253,936
2026-06-25	79.300	80.500	78.900	79.400	78.092	263,311
2026-06-24	81.200	81.400	77.300	79.100	77.797	420,998
2026-06-23	82.000	82.000	80.500	81.100	79.764	72,269
2026-06-22	82.700	82.700	80.300	81.700	80.354	60,818
2026-06-18	81.500	82.600	79.800	82.400	81.042	119,841
2026-06-17	84.400	84.400	81.300	81.500	80.157	186,281
2026-06-16	83.500	85.600	81.800	84.400	83.009	143,862
2026-06-15	83.500	85.300	83.000	83.300	81.927	86,145
2026-06-12	82.500	83.500	82.300	83.000	81.632	872,122
2026-06-11	81.000	82.500	80.200	81.500	80.157	388,257
2026-06-10	81.900	83.300	79.200	80.500	79.174	421,057
2026-06-09	75.300	75.700	73.700	74.500	73.272	277,181
2026-06-08	74.900	76.200	74.000	75.300	74.059	85,651
2026-06-05	74.200	78.500	73.700	75.600	74.354	499,899
2026-06-04	73.800	75.200	73.600	74.500	73.272	43,871
2026-06-03	74.100	74.100	72.800	73.900	72.682	87,106
2026-06-02	73.600	75.400	73.600	74.500	73.272	69,204
2026-06-01	75.700	75.900	72.800	73.000	71.797	682,001
2026-05-29	76.600	77.400	74.600	75.500	74.256	75,739
2026-05-28	77.400	77.500	76.300	76.300	75.043	49,087
2026-05-27	77.600	79.000	76.500	77.400	76.125	144,938
2026-05-26	80.000	80.000	77.500	77.600	76.321	64,367
2026-05-25	77.900	80.300	77.900	79.500	78.190	2,200,052
2026-05-22	76.000	77.400	76.000	77.400	76.125	53,216
2026-05-21	77.000	77.500	75.600	75.600	74.354	863,080
2026-05-20	75.400	77.500	74.400	76.600	75.338	55,791
2026-05-19	74.300	76.400	74.100	74.800	73.568	70,969
2026-05-18	76.200	76.200	73.800	73.800	72.584	90,977
2026-05-15	75.800	77.000	75.700	76.200	74.944	130,176
2026-05-13	74.500	75.700	74.000	75.500	74.256	1,144,813
2026-05-12	74.800	74.800	73.500	74.100	72.879	468,225
2026-05-11	75.300	76.600	73.100	74.800	73.568	1,105,946
2026-05-08	72.700	72.800	71.500	71.500	70.322	58,603
2026-05-07	74.000	74.300	73.000	73.000	71.797	44,173
2026-05-06	71.700	74.200	71.700	73.100	71.896	60,470
2026-05-05	70.400	71.500	70.200	71.400	70.224	43,161
2026-05-04	71.800	72.000	70.100	70.300	69.142	57,067
2026-04-30	70.400	71.600	70.400	71.000	69.830	28,850
2026-04-29	71.600	71.700	70.700	70.900	69.732	86,982

← NewerPage 2 of 3 · 127 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.