Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	96.800	98.000	96.700	97.400	94.326	38,935
2025-08-07	96.900	98.400	96.000	96.600	93.551	259,843
2025-08-06	97.500	98.100	95.600	95.700	92.679	42,315
2025-08-05	94.800	97.500	94.800	97.500	94.422	102,786
2025-08-04	95.300	96.400	94.000	94.400	91.420	46,812
2025-08-01	95.000	96.000	94.400	95.300	92.292	42,566
2025-07-31	95.300	96.800	94.300	94.500	91.517	48,300
2025-07-30	95.300	97.500	95.300	95.300	92.292	41,684
2025-07-29	95.300	96.700	95.300	95.400	92.389	29,593
2025-07-28	96.500	98.000	95.500	95.500	92.486	59,861
2025-07-25	96.900	96.900	95.400	96.300	93.260	34,451
2025-07-24	96.000	97.900	96.000	96.900	93.841	94,796
2025-07-23	93.000	96.000	93.000	96.000	92.970	54,568
2025-07-22	94.000	94.300	92.700	93.200	90.258	50,039
2025-07-21	93.300	94.400	92.900	93.600	90.646	23,812
2025-07-18	94.600	94.600	92.700	93.300	90.355	44,269
2025-07-17	91.800	94.500	91.800	94.300	91.323	55,468
2025-07-16	93.300	93.400	91.800	91.800	88.902	48,972
2025-07-15	91.200	93.500	91.200	92.100	89.193	46,898
2025-07-14	92.500	92.500	90.600	91.200	88.321	43,111
2025-07-11	93.000	93.200	92.000	92.500	89.580	40,068
2025-07-10	92.200	93.500	91.600	93.300	90.355	39,920
2025-07-09	92.000	92.600	90.600	91.900	88.999	64,891
2025-07-08	90.000	91.200	90.000	91.200	88.321	33,262
2025-07-07	91.300	92.000	90.000	90.200	87.353	112,560
2025-07-04	88.800	92.000	88.400	91.400	88.515	90,530
2025-07-03	86.600	88.700	86.600	88.700	85.900	99,765
2025-07-02	86.500	87.100	85.100	86.600	83.866	72,876
2025-07-01	87.500	88.500	86.000	86.500	83.770	358,518
2025-06-30	88.000	88.900	87.600	87.900	85.125	36,808
2025-06-27	86.000	88.000	86.000	87.600	84.835	47,344
2025-06-26	85.800	86.200	85.400	85.900	83.189	41,178
2025-06-25	85.700	86.600	85.300	85.800	83.092	50,087
2025-06-24	85.000	86.800	85.000	85.500	82.801	62,015
2025-06-23	85.300	85.400	83.100	84.100	81.445	69,113
2025-06-19	85.600	86.500	85.200	86.000	83.285	1,075,215
2025-06-18	85.100	86.000	85.000	85.600	82.898	72,195
2025-06-17	85.600	86.300	84.800	85.200	82.511	76,772
2025-06-16	85.100	86.700	85.100	85.700	82.995	54,249
2025-06-13	85.300	86.700	84.600	85.100	82.414	55,335
2025-06-12	90.200	91.100	85.200	85.300	82.608	513,158
2025-06-11	88.200	90.500	85.500	90.500	87.643	645,765
2025-06-10	84.900	88.800	84.300	87.900	85.125	167,505
2025-06-09	87.000	88.300	84.900	84.900	82.220	83,326
2025-06-05	89.600	89.900	85.600	86.900	84.157	315,721
2025-06-04	87.800	89.500	87.800	88.400	85.610	75,710
2025-06-03	89.000	89.100	86.900	87.800	85.029	76,666
2025-06-02	88.600	90.900	88.400	88.700	85.900	53,796
2025-05-30	92.100	92.100	86.900	89.100	86.288	175,361
2025-05-28	91.400	95.200	91.400	94.100	91.130	52,779
2025-05-27	92.900	92.900	90.100	91.800	88.902	149,229
2025-05-26	90.300	92.900	89.500	92.900	89.968	51,033
2025-05-23	89.500	90.700	87.000	88.400	85.610	52,726
2025-05-22	90.900	90.900	88.700	89.000	86.191	29,637
2025-05-21	92.100	92.500	90.400	91.000	88.128	57,670
2025-05-20	91.100	92.000	89.800	91.900	88.999	104,547
2025-05-19	89.100	90.800	89.100	90.500	87.643	213,450
2025-05-16	89.600	90.200	89.100	89.100	86.288	71,483
2025-05-15	89.600	90.500	89.300	89.300	86.481	66,285
2025-05-14	91.400	91.600	89.500	89.500	86.675	482,917

← NewerPage 6 of 21 · 1,260 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.