Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	86.000	87.800	86.000	87.800	85.029	41,165
2025-02-12	84.500	85.900	84.500	85.500	82.801	144,297
2025-02-11	84.400	85.300	84.000	84.400	81.736	14,552
2025-02-10	85.000	85.600	84.400	85.000	82.317	35,291
2025-02-07	85.400	85.800	84.600	85.000	82.317	39,626
2025-02-06	83.200	85.700	83.200	85.700	82.995	53,459
2025-02-05	82.800	83.200	82.100	83.100	80.477	117,076
2025-02-04	83.500	83.900	82.600	83.100	80.477	44,401
2025-02-03	82.400	83.800	82.400	83.400	80.767	41,853
2025-01-31	84.000	85.000	83.500	84.600	81.930	31,729
2025-01-30	84.900	85.100	83.600	84.200	81.542	55,415
2025-01-29	83.300	85.000	83.300	84.000	81.349	57,936
2025-01-28	84.600	84.600	83.200	83.200	80.574	38,005
2025-01-27	83.700	85.700	82.500	84.500	81.833	97,013
2025-01-24	85.000	85.300	83.500	84.000	81.349	47,253
2025-01-23	84.100	85.000	83.400	85.000	82.317	50,982
2025-01-22	84.000	85.000	82.500	84.100	81.445	129,484
2025-01-21	81.900	82.600	81.300	82.400	79.799	35,760
2025-01-20	82.000	82.500	80.500	82.000	79.412	105,463
2025-01-17	88.500	90.000	81.500	81.900	79.315	221,901
2025-01-16	86.300	88.600	86.000	88.400	85.610	783,529
2025-01-15	83.700	86.800	83.700	86.300	83.576	85,313
2025-01-14	83.200	84.800	83.200	83.400	80.767	749,040
2025-01-13	85.300	85.300	83.200	83.200	80.574	133,639
2025-01-10	86.000	86.600	85.300	85.500	82.801	49,224
2025-01-09	86.400	86.700	85.400	86.000	83.285	61,055
2025-01-08	88.000	88.300	86.300	86.300	83.576	29,354
2025-01-07	89.000	90.200	88.100	88.100	85.319	44,622
2025-01-03	88.900	89.600	87.000	88.700	85.900	34,115
2025-01-02	88.300	89.400	88.300	88.900	86.094	28,219
2024-12-30	89.800	89.800	87.800	88.700	85.900	25,854
2024-12-27	89.000	90.700	88.400	90.100	87.256	36,653
2024-12-23	88.900	89.600	88.100	89.300	86.481	21,618
2024-12-20	90.000	90.200	88.000	89.400	86.578	48,636
2024-12-19	91.000	91.800	90.000	90.300	87.450	54,533
2024-12-18	92.500	94.000	92.000	92.700	89.774	73,331
2024-12-17	94.500	94.500	92.600	92.600	89.677	43,436
2024-12-16	94.400	95.400	93.700	94.600	91.614	70,338
2024-12-13	97.000	98.100	95.700	95.800	92.776	100,073
2024-12-12	97.600	98.000	96.400	96.400	93.357	47,972
2024-12-11	94.900	97.800	93.900	97.800	94.713	57,243
2024-12-10	94.200	95.400	93.300	94.000	91.033	72,384
2024-12-09	95.900	96.400	94.200	94.400	91.420	202,185
2024-12-06	96.000	96.600	95.000	95.800	92.776	75,207
2024-12-05	100.00	101.80	95.000	95.800	92.776	164,025
2024-12-04	97.100	103.60	97.100	101.40	98.199	254,717
2024-12-03	92.600	93.300	92.200	92.500	89.580	281,149
2024-12-02	92.900	93.000	91.500	92.200	89.290	52,734
2024-11-29	92.500	93.200	91.300	91.500	88.612	182,547
2024-11-28	91.100	91.900	89.800	91.300	88.418	151,682
2024-11-27	92.200	92.400	90.700	91.100	88.224	145,961
2024-11-26	93.000	93.300	91.600	92.100	89.193	46,645
2024-11-25	93.000	94.700	92.800	93.300	90.355	48,172
2024-11-22	91.600	92.900	91.500	92.000	89.096	66,581
2024-11-21	90.800	91.300	90.000	91.000	88.128	40,045
2024-11-20	88.900	91.900	88.900	90.400	87.547	77,806
2024-11-19	86.600	89.400	86.600	88.700	85.900	64,923
2024-11-18	88.200	88.200	85.900	86.300	83.576	30,134
2024-11-15	89.000	89.400	87.500	88.200	85.416	51,813
2024-11-14	89.400	89.600	88.000	89.000	86.191	24,539

← NewerPage 8 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.