Systemair AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 91.300 | 92.500 | 91.200 | 91.800 | 88.902 | 51,413 |
| 2025-05-12 | 90.000 | 91.600 | 90.000 | 91.200 | 88.321 | 67,878 |
| 2025-05-09 | 89.200 | 90.600 | 89.000 | 90.000 | 87.159 | 39,804 |
| 2025-05-08 | 87.500 | 89.600 | 87.400 | 88.900 | 86.094 | 51,428 |
| 2025-05-07 | 87.000 | 87.700 | 86.400 | 87.300 | 84.544 | 34,153 |
| 2025-05-06 | 84.500 | 87.000 | 84.500 | 86.300 | 83.576 | 65,120 |
| 2025-05-05 | 84.400 | 84.800 | 83.900 | 84.400 | 81.736 | 19,391 |
| 2025-05-02 | 81.700 | 84.500 | 81.600 | 84.500 | 81.833 | 47,942 |
| 2025-04-30 | 79.000 | 82.200 | 79.000 | 82.200 | 79.605 | 86,666 |
| 2025-04-29 | 79.400 | 79.500 | 78.100 | 79.200 | 76.700 | 143,955 |
| 2025-04-28 | 79.000 | 80.100 | 78.000 | 78.900 | 76.410 | 132,750 |
| 2025-04-25 | 76.900 | 79.300 | 76.900 | 78.700 | 76.216 | 67,819 |
| 2025-04-24 | 77.500 | 77.500 | 75.100 | 76.600 | 74.182 | 97,896 |
| 2025-04-23 | 77.900 | 77.900 | 76.500 | 77.300 | 74.860 | 148,730 |
| 2025-04-22 | 76.300 | 76.500 | 75.000 | 76.000 | 73.601 | 56,955 |
| 2025-04-17 | 76.900 | 77.100 | 75.600 | 76.100 | 73.698 | 24,695 |
| 2025-04-16 | 77.100 | 77.100 | 76.000 | 76.800 | 74.376 | 52,173 |
| 2025-04-15 | 76.400 | 78.000 | 75.700 | 77.100 | 74.666 | 87,736 |
| 2025-04-14 | 72.000 | 75.900 | 71.600 | 75.900 | 73.504 | 621,521 |
| 2025-04-11 | 72.800 | 72.800 | 70.300 | 71.000 | 68.759 | 93,488 |
| 2025-04-10 | 76.100 | 76.100 | 71.600 | 72.000 | 69.727 | 148,770 |
| 2025-04-09 | 69.200 | 71.000 | 68.200 | 68.400 | 66.241 | 152,091 |
| 2025-04-08 | 70.000 | 72.300 | 70.000 | 71.700 | 69.437 | 69,033 |
| 2025-04-07 | 65.800 | 73.000 | 65.800 | 69.400 | 67.209 | 106,975 |
| 2025-04-04 | 74.100 | 74.800 | 70.000 | 71.000 | 68.759 | 142,459 |
| 2025-04-03 | 75.700 | 76.400 | 74.200 | 74.700 | 72.342 | 69,396 |
| 2025-04-02 | 75.000 | 76.900 | 73.700 | 76.500 | 74.085 | 89,301 |
| 2025-04-01 | 74.100 | 76.600 | 74.100 | 76.200 | 73.795 | 24,041 |
| 2025-03-31 | 75.800 | 75.800 | 73.900 | 74.200 | 71.858 | 45,211 |
| 2025-03-28 | 77.400 | 77.400 | 75.600 | 75.800 | 73.407 | 77,283 |
| 2025-03-27 | 76.300 | 77.800 | 76.000 | 77.500 | 75.054 | 56,253 |
| 2025-03-26 | 76.900 | 78.000 | 76.000 | 76.300 | 73.892 | 58,939 |
| 2025-03-25 | 77.900 | 78.000 | 76.800 | 78.000 | 75.538 | 34,767 |
| 2025-03-24 | 79.200 | 79.800 | 77.500 | 77.900 | 75.441 | 80,697 |
| 2025-03-21 | 80.100 | 80.100 | 77.900 | 78.900 | 76.410 | 60,111 |
| 2025-03-20 | 82.600 | 82.700 | 79.500 | 80.100 | 77.572 | 177,431 |
| 2025-03-19 | 83.300 | 83.600 | 81.400 | 81.400 | 78.831 | 59,498 |
| 2025-03-18 | 83.200 | 85.200 | 82.800 | 83.300 | 80.671 | 95,538 |
| 2025-03-17 | 82.300 | 82.800 | 81.900 | 82.800 | 80.186 | 37,942 |
| 2025-03-14 | 80.500 | 82.900 | 80.000 | 82.300 | 79.702 | 66,532 |
| 2025-03-13 | 81.800 | 82.600 | 80.500 | 81.900 | 79.315 | 47,935 |
| 2025-03-12 | 82.200 | 83.400 | 81.700 | 81.700 | 79.121 | 100,361 |
| 2025-03-11 | 82.700 | 84.000 | 82.100 | 82.100 | 79.509 | 887,280 |
| 2025-03-10 | 83.200 | 83.300 | 81.900 | 82.400 | 79.799 | 685,854 |
| 2025-03-07 | 86.000 | 86.000 | 80.700 | 82.700 | 80.090 | 99,619 |
| 2025-03-06 | 80.100 | 83.100 | 76.800 | 82.800 | 80.186 | 213,428 |
| 2025-03-05 | 78.000 | 79.800 | 77.700 | 79.500 | 76.991 | 71,853 |
| 2025-03-04 | 80.400 | 80.400 | 77.000 | 77.200 | 74.763 | 98,019 |
| 2025-03-03 | 81.300 | 82.000 | 80.400 | 80.800 | 78.250 | 83,624 |
| 2025-02-28 | 80.100 | 82.400 | 79.900 | 81.500 | 78.927 | 400,589 |
| 2025-02-27 | 83.700 | 83.700 | 80.200 | 80.800 | 78.250 | 144,076 |
| 2025-02-26 | 84.000 | 85.500 | 83.300 | 84.000 | 81.349 | 95,969 |
| 2025-02-25 | 85.000 | 85.800 | 83.700 | 84.000 | 81.349 | 36,289 |
| 2025-02-24 | 85.000 | 85.100 | 84.000 | 84.900 | 82.220 | 48,752 |
| 2025-02-21 | 87.300 | 87.300 | 83.700 | 85.200 | 82.511 | 112,204 |
| 2025-02-20 | 84.900 | 88.600 | 84.400 | 87.300 | 84.544 | 141,834 |
| 2025-02-19 | 86.000 | 86.200 | 82.600 | 82.600 | 79.993 | 259,512 |
| 2025-02-18 | 85.900 | 86.500 | 85.300 | 85.600 | 82.898 | 140,212 |
| 2025-02-17 | 86.700 | 86.700 | 85.500 | 85.800 | 83.092 | 315,468 |
| 2025-02-14 | 87.200 | 88.200 | 86.700 | 86.900 | 84.157 | 37,138 |
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.