Systemair AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 85.700 | 89.500 | 84.900 | 89.400 | 86.578 | 600,988 |
| 2024-11-12 | 85.200 | 85.200 | 82.400 | 82.600 | 79.993 | 24,894 |
| 2024-11-11 | 83.200 | 86.500 | 83.200 | 86.100 | 83.382 | 45,560 |
| 2024-11-08 | 82.400 | 83.500 | 82.200 | 82.700 | 80.090 | 18,611 |
| 2024-11-07 | 81.000 | 82.900 | 81.000 | 82.500 | 79.896 | 9,961 |
| 2024-11-06 | 82.600 | 84.100 | 81.000 | 81.000 | 78.443 | 24,382 |
| 2024-11-05 | 82.600 | 83.000 | 81.500 | 82.600 | 79.993 | 32,367 |
| 2024-11-04 | 82.000 | 83.800 | 82.000 | 82.600 | 79.993 | 32,379 |
| 2024-11-01 | 81.600 | 82.900 | 81.000 | 81.500 | 78.927 | 9,822 |
| 2024-10-31 | 82.100 | 82.600 | 81.100 | 81.600 | 79.024 | 18,809 |
| 2024-10-30 | 83.000 | 83.400 | 82.000 | 82.100 | 79.509 | 94,608 |
| 2024-10-29 | 85.500 | 85.500 | 82.000 | 83.000 | 80.380 | 40,222 |
| 2024-10-28 | 83.100 | 85.200 | 83.100 | 85.200 | 82.511 | 27,431 |
| 2024-10-25 | 82.200 | 83.300 | 81.800 | 82.700 | 80.090 | 26,715 |
| 2024-10-24 | 82.100 | 84.500 | 82.000 | 82.800 | 80.186 | 43,077 |
| 2024-10-23 | 84.000 | 84.000 | 80.800 | 82.100 | 79.509 | 15,121 |
| 2024-10-22 | 82.400 | 82.400 | 79.900 | 81.300 | 78.734 | 28,093 |
| 2024-10-21 | 83.000 | 83.000 | 81.800 | 82.200 | 79.605 | 21,778 |
| 2024-10-18 | 83.200 | 84.000 | 81.900 | 83.100 | 80.477 | 26,411 |
| 2024-10-17 | 81.600 | 83.300 | 81.600 | 82.500 | 79.896 | 32,812 |
| 2024-10-16 | 83.200 | 83.200 | 81.400 | 81.500 | 78.927 | 149,340 |
| 2024-10-15 | 84.300 | 84.900 | 83.200 | 83.200 | 80.574 | 15,738 |
| 2024-10-14 | 84.200 | 84.500 | 82.400 | 84.300 | 81.639 | 24,477 |
| 2024-10-11 | 84.400 | 84.600 | 83.300 | 84.200 | 81.542 | 23,881 |
| 2024-10-10 | 86.000 | 86.000 | 84.000 | 84.400 | 81.736 | 24,563 |
| 2024-10-09 | 84.900 | 86.000 | 84.100 | 85.800 | 83.092 | 39,593 |
| 2024-10-08 | 86.500 | 86.500 | 84.500 | 84.700 | 82.026 | 15,383 |
| 2024-10-07 | 87.100 | 87.100 | 84.400 | 85.500 | 82.801 | 95,833 |
| 2024-10-04 | 84.800 | 86.400 | 84.600 | 86.100 | 83.382 | 35,895 |
| 2024-10-03 | 87.000 | 87.200 | 84.600 | 84.800 | 82.123 | 40,237 |
| 2024-10-02 | 88.900 | 89.100 | 86.500 | 87.000 | 84.254 | 50,432 |
| 2024-10-01 | 90.300 | 91.000 | 88.600 | 88.900 | 86.094 | 52,498 |
| 2024-09-30 | 90.600 | 91.000 | 89.200 | 90.200 | 87.353 | 67,281 |
| 2024-09-27 | 89.900 | 91.400 | 89.900 | 90.400 | 87.547 | 81,998 |
| 2024-09-26 | 88.800 | 90.600 | 88.800 | 89.800 | 86.965 | 48,862 |
| 2024-09-25 | 86.900 | 89.300 | 86.700 | 88.700 | 85.900 | 42,712 |
| 2024-09-24 | 89.000 | 89.000 | 86.400 | 87.400 | 84.641 | 42,536 |
| 2024-09-23 | 87.800 | 89.100 | 87.700 | 88.100 | 85.319 | 51,696 |
| 2024-09-20 | 87.600 | 88.800 | 86.600 | 87.800 | 85.029 | 59,018 |
| 2024-09-19 | 87.000 | 87.500 | 85.900 | 87.300 | 84.544 | 31,734 |
| 2024-09-18 | 86.000 | 86.700 | 85.100 | 85.300 | 82.608 | 40,622 |
| 2024-09-17 | 85.300 | 86.900 | 85.100 | 85.900 | 83.189 | 49,824 |
| 2024-09-16 | 85.700 | 86.500 | 85.300 | 85.300 | 82.608 | 44,065 |
| 2024-09-13 | 84.700 | 86.200 | 84.700 | 85.500 | 82.801 | 61,724 |
| 2024-09-12 | 83.400 | 84.600 | 83.400 | 84.200 | 81.542 | 45,304 |
| 2024-09-11 | 83.000 | 84.000 | 82.400 | 83.000 | 80.380 | 36,934 |
| 2024-09-10 | 82.600 | 84.000 | 82.100 | 82.400 | 79.799 | 59,555 |
| 2024-09-09 | 81.200 | 83.900 | 81.200 | 82.400 | 79.799 | 96,157 |
| 2024-09-06 | 80.800 | 81.500 | 79.300 | 79.300 | 76.797 | 31,298 |
| 2024-09-05 | 81.300 | 82.200 | 79.400 | 79.500 | 76.991 | 222,756 |
| 2024-09-04 | 78.300 | 81.900 | 77.700 | 81.300 | 78.734 | 84,290 |
| 2024-09-03 | 77.500 | 80.500 | 77.500 | 79.400 | 76.894 | 43,548 |
| 2024-09-02 | 79.500 | 80.000 | 77.500 | 79.700 | 77.184 | 39,301 |
| 2024-08-30 | 80.000 | 80.700 | 78.500 | 79.000 | 76.506 | 283,841 |
| 2024-08-29 | 76.500 | 81.200 | 73.400 | 79.500 | 75.828 | 491,037 |
| 2024-08-28 | 77.000 | 78.000 | 75.600 | 76.500 | 72.967 | 48,808 |
| 2024-08-27 | 77.900 | 78.300 | 76.000 | 76.700 | 73.158 | 45,594 |
| 2024-08-26 | 76.600 | 78.000 | 76.100 | 77.900 | 74.302 | 28,601 |
| 2024-08-23 | 73.000 | 76.600 | 73.000 | 76.600 | 73.062 | 130,971 |
| 2024-08-22 | 73.400 | 74.200 | 72.500 | 73.000 | 69.629 | 557,828 |
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.