Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	78.400	79.400	77.800	79.300	77.993	50,202
2025-10-29	78.800	78.900	78.000	78.400	77.108	29,482
2025-10-28	79.900	79.900	78.000	78.700	77.403	35,076
2025-10-27	78.700	80.000	77.700	79.200	77.895	46,247
2025-10-24	78.200	79.600	77.200	78.300	77.010	231,005
2025-10-23	77.600	78.100	76.900	77.900	76.616	91,495
2025-10-22	77.900	77.900	76.800	77.200	75.928	199,421
2025-10-21	77.500	78.000	76.500	77.600	76.321	107,129
2025-10-20	76.700	77.800	76.600	77.500	76.223	31,770
2025-10-17	77.800	77.800	75.800	76.600	75.338	33,911
2025-10-16	77.300	78.000	76.600	77.300	76.026	27,956
2025-10-15	76.700	77.800	76.700	77.200	75.928	29,338
2025-10-14	77.900	77.900	76.600	76.700	75.436	32,929
2025-10-13	77.300	78.300	77.200	78.000	76.715	24,676
2025-10-10	78.900	79.300	77.400	77.400	76.125	340,417
2025-10-09	79.700	80.400	78.800	78.900	77.600	33,267
2025-10-08	79.000	80.000	78.500	79.400	78.092	36,647
2025-10-07	80.100	80.200	78.700	78.700	77.403	33,877
2025-10-06	81.200	81.200	79.000	80.100	78.780	106,773
2025-10-03	79.200	80.400	79.200	79.700	78.387	43,771
2025-10-02	78.900	80.200	78.300	78.800	77.502	40,976
2025-10-01	79.000	79.400	77.700	78.900	77.600	61,779
2025-09-30	78.800	78.900	77.300	78.300	77.010	314,746
2025-09-29	78.900	80.200	78.600	78.800	77.502	466,106
2025-09-26	78.500	79.500	78.200	78.600	77.305	36,944
2025-09-25	80.600	80.700	78.500	78.500	77.207	48,104
2025-09-24	83.000	83.000	80.300	80.400	79.075	77,167
2025-09-23	83.500	84.000	82.900	82.900	81.534	39,774
2025-09-22	83.400	84.200	82.900	83.200	81.829	61,589
2025-09-19	84.000	84.200	83.000	84.000	82.616	114,801
2025-09-18	84.000	84.000	83.200	83.700	82.321	55,190
2025-09-17	83.300	84.200	83.200	83.200	81.829	83,247
2025-09-16	83.100	83.700	82.400	83.000	81.632	108,546
2025-09-15	81.700	83.300	81.600	82.700	81.337	86,725
2025-09-12	82.400	83.100	81.500	81.500	80.157	64,661
2025-09-11	82.500	83.100	81.600	82.100	80.747	155,094
2025-09-10	81.700	83.300	81.300	82.900	81.534	56,455
2025-09-09	81.900	81.900	80.500	81.300	79.960	745,636
2025-09-08	81.900	82.200	81.200	81.500	80.157	73,082
2025-09-05	82.500	83.000	81.600	81.900	80.551	47,865
2025-09-04	82.600	83.600	81.800	82.100	80.747	46,633
2025-09-03	83.000	83.700	81.400	82.500	81.141	64,810
2025-09-02	85.300	85.700	82.200	82.500	81.141	1,457,222
2025-09-01	86.400	86.900	84.600	85.600	84.190	503,701
2025-08-29	88.900	89.300	85.200	86.000	84.583	167,080
2025-08-28	93.400	94.500	87.100	88.000	85.222	396,033
2025-08-27	95.300	95.400	92.900	93.900	90.936	97,180
2025-08-26	95.800	95.800	94.600	94.700	91.711	81,532
2025-08-25	97.500	97.600	95.400	95.600	92.582	64,154
2025-08-22	97.100	97.800	96.000	97.200	94.132	217,094
2025-08-21	96.900	98.900	95.800	96.800	93.745	82,703
2025-08-20	97.600	97.600	95.300	95.700	92.679	65,344
2025-08-19	95.700	98.000	95.400	97.700	94.616	285,959
2025-08-18	96.400	96.500	94.100	94.800	91.808	37,144
2025-08-15	95.700	96.600	95.400	95.900	92.873	21,086
2025-08-14	96.800	97.000	95.300	95.800	92.776	146,754
2025-08-13	98.000	98.700	95.800	96.300	93.260	70,161
2025-08-12	96.200	98.000	96.200	98.000	94.907	271,951
2025-08-11	98.000	98.000	96.100	96.100	93.067	44,989
2025-08-08	96.800	98.000	96.700	97.400	94.326	38,935

← NewerPage 5 of 21 · 1,259 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.