Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	85.500	86.700	85.500	86.600	85.173	85,178
2026-01-29	86.600	86.800	85.500	85.700	84.288	91,875
2026-01-28	88.100	88.500	86.400	87.000	85.567	158,084
2026-01-27	89.100	89.700	88.100	88.100	86.648	59,159
2026-01-26	90.600	91.300	88.600	89.100	87.632	50,159
2026-01-23	90.800	90.900	89.000	90.200	88.714	71,339
2026-01-22	89.300	91.300	88.600	90.700	89.206	100,014
2026-01-21	85.700	89.000	85.500	88.000	86.550	97,801
2026-01-20	85.800	86.100	85.000	85.900	84.485	55,701
2026-01-19	86.500	87.000	85.700	86.400	84.976	50,336
2026-01-16	88.100	88.900	87.100	87.800	86.353	62,169
2026-01-15	85.900	88.700	85.300	88.200	86.747	81,700
2026-01-14	85.700	86.000	84.600	85.900	84.485	54,453
2026-01-13	85.400	85.700	84.000	85.700	84.288	44,315
2026-01-12	85.600	85.900	84.800	85.300	83.895	39,939
2026-01-09	85.100	86.100	84.800	85.900	84.485	49,124
2026-01-08	86.600	86.700	85.200	85.600	84.190	32,663
2026-01-07	85.600	86.500	83.900	86.500	85.075	117,063
2026-01-05	86.400	86.700	85.300	86.000	84.583	26,532
2026-01-02	87.100	87.100	85.600	86.300	84.878	37,881
2025-12-30	87.900	87.900	86.500	87.100	85.665	47,427
2025-12-29	87.100	88.100	86.300	87.900	86.452	48,888
2025-12-23	86.200	87.200	86.000	87.100	85.665	39,657
2025-12-22	85.300	86.300	84.900	86.200	84.780	36,875
2025-12-19	85.400	86.100	84.500	85.400	83.993	46,427
2025-12-18	86.300	86.300	84.900	85.700	84.288	46,692
2025-12-17	86.900	87.700	86.100	86.200	84.780	36,441
2025-12-16	85.400	86.900	84.900	86.900	85.468	48,495
2025-12-15	85.500	86.100	85.000	85.700	84.288	35,551
2025-12-12	86.600	87.400	85.200	85.200	83.796	47,804
2025-12-11	87.000	88.000	86.200	86.600	85.173	62,633
2025-12-10	86.700	86.900	85.200	86.000	84.583	58,766
2025-12-09	86.500	87.000	86.000	86.600	85.173	90,856
2025-12-08	88.700	89.000	86.000	86.700	85.271	99,941
2025-12-05	87.100	89.000	86.600	87.000	85.567	105,134
2025-12-04	84.000	88.400	83.900	86.600	85.173	491,698
2025-12-03	77.000	77.200	75.700	76.800	75.535	118,618
2025-12-02	77.500	77.500	76.300	76.600	75.338	68,978
2025-12-01	77.500	77.700	76.200	77.400	76.125	78,525
2025-11-28	78.300	78.400	77.100	78.000	76.715	719,237
2025-11-27	78.300	78.900	77.600	78.200	76.912	49,058
2025-11-26	78.000	78.100	76.800	77.800	76.518	45,287
2025-11-25	76.400	77.200	75.400	76.800	75.535	42,955
2025-11-24	75.900	76.600	75.500	76.400	75.141	34,223
2025-11-21	74.600	75.800	74.500	75.600	74.354	32,070
2025-11-20	75.600	76.400	75.300	75.600	74.354	28,953
2025-11-19	74.800	76.100	74.800	75.700	74.453	39,536
2025-11-18	76.500	76.500	74.800	74.800	73.568	171,665
2025-11-17	77.300	77.700	76.500	76.600	75.338	53,135
2025-11-14	77.900	78.600	76.700	77.600	76.321	48,753
2025-11-13	77.800	79.800	77.600	77.900	76.616	54,672
2025-11-12	77.900	78.400	77.400	77.600	76.321	27,710
2025-11-11	77.800	78.000	77.000	77.900	76.616	36,290
2025-11-10	76.200	77.900	76.200	77.200	75.928	25,949
2025-11-07	76.500	77.000	76.200	76.700	75.436	99,489
2025-11-06	78.000	78.100	76.300	76.500	75.240	24,310
2025-11-05	76.900	77.700	76.300	77.100	75.830	181,778
2025-11-04	78.000	78.100	76.800	76.900	75.633	31,404
2025-11-03	79.000	79.000	77.700	78.000	76.715	135,939
2025-10-31	79.600	79.600	78.000	78.100	76.813	17,865

← NewerPage 4 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.