Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	70.500	71.700	68.300	68.600	63.361	14,050
2022-04-04	69.000	71.400	68.400	71.400	65.947	16,449
2022-04-01	70.400	70.900	68.600	69.000	63.730	18,470
2022-03-31	71.200	71.200	69.050	69.750	64.423	10,486
2022-03-30	73.000	73.400	69.500	70.500	65.116	20,196
2022-03-29	69.200	72.650	68.600	72.650	67.101	47,052
2022-03-28	67.850	68.500	67.500	68.500	63.268	25,343
2022-03-25	69.150	69.650	67.050	67.850	62.668	21,714
2022-03-24	69.150	69.150	67.100	68.400	63.176	874,667
2022-03-23	72.200	72.200	68.350	69.150	63.869	29,085
2022-03-22	70.450	71.300	70.000	71.100	65.670	27,462
2022-03-21	72.700	73.200	69.650	70.350	64.977	51,988
2022-03-18	70.000	73.150	69.700	73.150	67.563	79,782
2022-03-17	70.700	72.600	69.350	69.950	64.608	74,461
2022-03-16	66.000	70.650	66.000	70.000	64.654	153,037
2022-03-15	67.500	67.500	65.300	66.650	61.560	42,789
2022-03-14	66.600	67.850	65.550	67.500	62.345	48,459
2022-03-11	68.550	68.550	63.600	66.050	61.005	373,218
2022-03-10	65.250	68.700	65.000	67.050	61.929	68,023
2022-03-09	67.600	70.750	67.300	68.650	63.407	77,575
2022-03-08	66.550	70.050	66.050	66.950	61.837	45,099
2022-03-07	68.000	68.700	63.800	66.550	61.467	147,244
2022-03-04	70.800	72.550	68.000	68.000	62.807	46,487
2022-03-03	73.000	74.450	71.550	71.950	66.455	39,891
2022-03-02	75.750	75.750	73.000	74.500	68.810	55,646
2022-03-01	78.400	79.050	75.750	76.000	70.196	28,547
2022-02-28	77.650	79.500	75.450	79.150	73.105	63,821
2022-02-25	76.000	78.000	74.450	77.650	71.719	67,301
2022-02-24	70.000	76.250	69.150	75.250	69.503	224,012
2022-02-23	79.200	81.200	78.000	78.600	72.597	55,015
2022-02-22	76.500	81.900	76.450	80.000	73.890	148,629
2022-02-21	83.700	83.700	80.850	81.000	74.814	45,496
2022-02-18	85.400	85.750	83.100	83.700	77.307	26,878
2022-02-17	85.800	87.150	84.950	85.400	78.878	23,179
2022-02-16	89.350	89.350	86.050	86.600	79.986	10,541
2022-02-15	88.000	89.700	87.800	88.500	81.741	26,178
2022-02-14	90.600	90.600	86.350	88.150	81.418	36,620
2022-02-11	93.600	93.600	90.900	91.500	84.512	26,296
2022-02-10	92.500	93.450	91.450	92.700	85.620	12,319
2022-02-09	90.350	92.700	90.350	92.500	85.435	17,086
2022-02-08	90.450	90.450	88.800	89.800	82.942	20,176
2022-02-07	91.200	91.650	90.250	90.450	83.542	9,760
2022-02-04	92.400	92.800	89.900	91.200	84.235	33,332
2022-02-03	94.100	94.100	91.650	91.650	84.650	31,467
2022-02-02	92.950	93.800	91.950	93.300	86.174	90,988
2022-02-01	88.600	91.800	88.600	91.500	84.512	35,133
2022-01-31	90.000	90.000	87.500	88.550	81.787	37,039
2022-01-28	88.900	88.950	85.300	87.050	80.402	190,788
2022-01-27	89.000	89.050	86.700	88.900	82.110	145,923
2022-01-26	86.000	89.000	85.100	89.000	82.203	45,629
2022-01-25	84.850	87.450	84.750	85.100	78.600	36,686
2022-01-24	88.900	88.900	83.750	84.850	78.370	60,426
2022-01-21	91.050	91.100	87.250	88.900	82.110	32,279
2022-01-20	91.000	91.500	89.500	91.000	84.050	41,079
2022-01-19	89.100	92.650	88.000	91.000	84.050	26,171
2022-01-18	91.200	91.200	88.000	89.100	82.295	31,546
2022-01-17	90.000	91.550	89.500	91.250	84.281	21,719
2022-01-14	94.000	94.050	90.750	90.750	83.819	42,196
2022-01-13	94.900	94.900	92.700	93.700	86.544	26,922
2022-01-12	93.500	95.800	92.900	94.300	87.098	26,208

← NewerPage 20 of 21 · 1,257 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.