Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	92.500	95.950	91.800	92.900	85.805	35,176
2022-01-10	96.000	96.000	90.550	91.650	84.650	241,062
2022-01-07	99.900	99.900	96.100	96.250	88.899	44,396
2022-01-05	101.70	101.70	99.200	99.900	92.270	21,675
2022-01-04	103.50	105.50	101.60	101.70	93.933	46,117
2022-01-03	103.40	104.80	102.00	103.50	95.595	24,547
2021-12-30	101.90	104.30	101.30	101.90	94.117	97,820
2021-12-29	102.80	103.50	100.10	101.40	93.656	26,956
2021-12-28	99.850	104.00	99.600	102.90	95.041	59,179
2021-12-27	96.950	99.650	96.950	99.600	91.993	36,272
2021-12-23	93.850	97.050	93.000	96.450	89.084	56,066
2021-12-22	89.750	93.650	89.750	92.700	85.620	72,442
2021-12-21	89.450	91.400	89.450	90.000	83.126	50,557
2021-12-20	89.850	91.500	88.850	89.850	82.988	38,384
2021-12-17	94.950	94.950	90.050	92.600	85.528	83,776
2021-12-16	88.850	95.200	87.800	95.200	87.929	132,265
2021-12-15	90.450	90.450	87.050	88.050	81.325	58,620
2021-12-14	86.050	89.450	85.700	86.750	80.124	61,474
2021-12-13	88.900	89.400	85.200	85.500	78.970	681,781
2021-12-10	93.000	93.000	88.350	88.350	81.602	83,870
2021-12-09	87.050	93.550	82.000	93.000	85.897	751,013
2021-12-08	85.850	86.200	81.050	85.450	78.924	55,938
2021-12-07	76.900	82.500	76.900	82.500	76.199	40,113
2021-12-06	80.000	83.650	76.600	76.900	71.027	38,187
2021-12-03	83.750	83.800	78.500	79.950	73.844	35,907
2021-12-02	84.000	85.100	81.550	83.000	76.661	65,163
2021-12-01	84.050	84.800	82.400	84.500	78.046	77,729
2021-11-30	82.000	85.950	82.000	84.000	77.585	100,054
2021-11-29	80.600	85.000	79.200	83.950	77.538	26,877
2021-11-26	83.950	83.950	79.200	83.100	76.753	180,078
2021-11-25	82.000	84.900	81.950	84.600	78.139	208,647
2021-11-24	82.250	84.050	80.500	82.000	75.737	28,374
2021-11-23	89.400	89.400	82.250	82.250	75.968	47,956
2021-11-22	89.100	90.000	88.100	88.950	82.156	29,801
2021-11-19	89.000	90.700	88.550	89.100	82.295	23,654
2021-11-18	88.200	89.650	85.700	88.800	82.018	33,029
2021-11-17	87.050	88.800	87.000	88.250	81.510	44,407
2021-11-16	86.100	87.650	85.300	87.050	80.402	47,362
2021-11-15	86.750	87.100	85.650	86.100	79.524	32,563
2021-11-12	87.550	87.550	85.900	86.750	80.124	22,516
2021-11-11	88.250	88.650	87.200	87.500	80.817	117,337
2021-11-10	87.050	89.000	85.950	88.200	81.464	29,632
2021-11-09	90.900	90.900	87.000	87.800	81.094	28,575
2021-11-08	88.800	90.900	86.050	90.900	83.958	52,726
2021-11-05	88.200	88.800	87.000	88.800	82.018	15,008
2021-11-04	86.300	87.950	85.600	87.950	81.233	31,349
2021-11-03	85.500	86.450	83.400	86.000	79.432	88,746
2021-11-02	85.050	86.450	82.900	84.650	78.185	38,547
2021-11-01	82.800	84.250	82.350	83.800	77.400	22,155
2021-10-29	81.450	83.400	80.500	82.800	76.476	14,030
2021-10-28	82.950	82.950	80.400	81.450	75.229	26,775
2021-10-27	80.800	82.900	80.150	82.500	76.199	45,499
2021-10-26	80.650	83.150	80.250	80.800	74.629	18,935
2021-10-25	81.100	82.500	79.550	81.350	75.137	27,506
2021-10-22	81.350	81.350	78.850	81.100	74.906	24,331
2021-10-21	78.550	81.300	78.350	81.300	75.091	16,314
2021-10-20	78.600	79.750	76.550	78.500	72.505	25,439

← NewerPage 21 of 21 · 1,257 trading days

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.