Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	71.800	72.100	71.000	71.800	70.617	35,269
2026-04-27	73.000	73.200	71.700	71.900	70.715	50,404
2026-04-24	73.800	74.600	72.900	72.900	71.699	38,988
2026-04-23	73.900	75.000	73.400	74.000	72.781	44,618
2026-04-22	75.400	75.400	73.600	73.900	72.682	58,503
2026-04-21	76.300	76.300	75.100	75.300	74.059	39,030
2026-04-20	77.700	77.700	76.000	76.300	75.043	64,161
2026-04-17	76.500	77.800	76.300	77.400	76.125	96,592
2026-04-16	76.300	76.900	76.000	76.700	75.436	64,021
2026-04-15	76.600	77.300	76.000	76.000	74.748	41,670
2026-04-14	76.400	77.100	76.300	76.600	75.338	43,977
2026-04-13	75.500	76.300	74.700	75.500	74.256	49,779
2026-04-10	74.500	76.400	74.100	75.300	74.059	48,984
2026-04-09	73.000	74.500	73.000	74.400	73.174	24,317
2026-04-08	73.500	75.000	73.500	74.500	73.272	61,253
2026-04-07	71.400	72.100	70.600	71.000	69.830	74,031
2026-04-02	70.700	71.500	70.600	70.700	69.535	28,589
2026-04-01	71.100	73.000	71.100	72.000	70.814	45,425
2026-03-31	71.400	72.100	70.300	70.900	69.732	82,635
2026-03-30	70.700	71.700	69.300	71.300	70.125	48,946
2026-03-27	72.800	72.800	70.100	70.100	68.945	225,242
2026-03-26	73.000	73.200	72.000	72.000	70.814	205,930
2026-03-25	70.500	72.800	70.500	72.800	71.601	49,587
2026-03-24	70.400	71.300	69.900	70.500	69.338	113,370
2026-03-23	67.700	71.400	67.300	70.300	69.142	437,426
2026-03-20	71.000	71.300	69.400	69.400	68.257	83,993
2026-03-19	73.000	73.800	70.600	70.600	69.437	101,624
2026-03-18	70.200	73.400	70.200	72.900	71.699	1,560,262
2026-03-17	70.500	70.500	69.700	69.800	68.650	64,744
2026-03-16	71.500	71.500	70.300	70.300	69.142	77,504
2026-03-13	73.500	73.500	71.400	71.400	70.224	80,109
2026-03-12	73.900	73.900	72.700	73.500	72.289	57,016
2026-03-11	75.100	75.100	73.000	73.100	71.896	110,157
2026-03-10	74.900	76.300	74.700	75.100	73.863	154,979
2026-03-09	74.300	74.900	73.800	74.300	73.076	62,378
2026-03-06	77.100	77.500	75.000	76.000	74.748	127,654
2026-03-05	75.000	76.700	71.400	75.000	73.764	404,720
2026-03-04	78.900	81.400	78.900	80.400	79.075	193,426
2026-03-03	82.100	82.100	78.600	79.000	77.698	63,822
2026-03-02	82.900	83.000	80.900	82.000	80.649	62,358
2026-02-27	84.500	85.000	83.000	84.400	83.009	118,308
2026-02-26	83.600	84.500	83.400	84.500	83.108	61,646
2026-02-25	85.000	85.000	83.400	83.500	82.124	31,308
2026-02-24	83.900	84.500	83.200	84.100	82.714	30,118
2026-02-23	84.700	84.800	83.400	84.100	82.714	34,389
2026-02-20	84.500	85.400	83.600	85.000	83.599	49,940
2026-02-19	83.300	84.500	83.200	84.500	83.108	112,878
2026-02-18	84.100	84.200	83.200	83.700	82.321	20,517
2026-02-17	84.000	84.100	82.400	83.900	82.518	46,293
2026-02-16	84.700	85.400	83.700	83.900	82.518	68,272
2026-02-13	85.200	85.500	84.200	84.300	82.911	43,736
2026-02-12	86.500	87.100	85.300	85.300	83.895	473,877
2026-02-11	87.200	87.300	85.800	86.500	85.075	31,128
2026-02-10	87.400	87.900	87.200	87.300	85.862	176,579
2026-02-09	87.600	88.000	87.100	87.500	86.058	56,466
2026-02-06	85.900	87.800	85.200	87.600	86.157	50,436
2026-02-05	89.000	89.600	84.300	84.700	83.304	109,402
2026-02-04	86.800	89.500	86.000	89.300	87.829	224,840
2026-02-03	86.200	86.800	86.000	86.800	85.370	50,211
2026-02-02	86.500	86.500	85.500	86.300	84.878	86,125

← NewerPage 3 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.