Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	85.900	87.400	85.900	86.200	86.200	30,572
2026-10-15	86.600	86.700	85.000	86.000	86.000	102,668
2026-10-14	87.000	88.000	87.000	87.500	87.500	39,040
2026-10-13	86.700	87.200	86.100	87.000	87.000	28,533
2026-10-12	86.600	87.700	85.900	86.900	86.900	32,406
2026-10-09	85.700	87.200	85.600	86.600	86.600	47,035
2026-10-08	85.900	86.000	84.300	85.200	85.200	53,930
2026-10-07	87.200	87.200	85.200	86.300	86.300	94,357
2026-10-06	84.000	87.100	84.000	86.600	86.600	227,060
2026-10-05	85.300	86.500	84.600	85.600	85.600	561,727
2026-10-02	83.900	86.500	83.800	85.200	85.200	406,315
2026-10-01	85.200	85.800	83.900	84.000	84.000	70,963
2026-09-30	86.400	87.500	85.200	85.300	85.300	127,569
2026-09-29	86.100	87.000	85.000	86.300	86.300	99,439
2026-09-28	86.000	87.200	85.600	86.000	86.000	100,471
2026-09-25	85.900	86.900	85.500	86.000	86.000	37,927
2026-09-24	86.800	86.800	85.400	85.600	85.600	60,727
2026-09-23	88.100	88.100	86.200	87.100	87.100	41,492
2026-09-22	88.000	88.600	87.400	88.000	88.000	105,357
2026-09-21	87.800	89.400	87.400	87.700	87.700	129,784
2026-09-18	88.200	89.300	87.000	87.200	87.200	165,398
2026-09-17	86.800	89.300	86.800	88.100	88.100	129,279
2026-09-16	84.400	87.300	84.200	86.500	86.500	558,874
2026-09-15	83.600	84.200	82.100	84.200	84.200	56,156
2026-09-14	84.900	85.000	83.400	83.800	83.800	47,588
2026-09-11	85.900	86.100	84.700	85.300	85.300	285,220
2026-09-10	87.800	88.700	85.800	85.800	85.800	119,519
2026-09-09	89.700	90.800	87.400	87.400	87.400	80,159
2026-09-08	89.000	90.800	88.300	90.300	90.300	90,547
2026-09-07	89.300	89.700	88.500	89.000	89.000	73,672
2026-09-04	88.000	89.700	87.600	89.100	89.100	93,656
2026-09-03	86.300	88.300	86.200	88.000	88.000	81,417
2026-09-02	85.200	86.500	83.700	85.900	85.900	106,544
2026-09-01	87.200	87.200	84.400	85.300	85.300	74,244
2026-08-31	88.000	89.400	86.000	87.000	87.000	107,198
2026-08-28	87.500	89.900	87.500	87.900	87.900	377,617
2026-08-27	85.600	91.400	83.600	88.000	86.550	524,945
2026-08-26	84.400	86.600	83.600	85.700	84.288	250,003
2026-08-25	84.300	85.000	83.600	84.000	82.616	169,328
2026-08-24	84.600	84.800	83.900	84.000	82.616	50,114
2026-08-21	83.500	84.800	82.700	84.800	83.403	653,219
2026-08-20	83.000	84.000	82.400	83.400	82.026	89,873
2026-08-19	79.900	82.600	79.900	82.500	81.141	198,668
2026-08-18	79.900	81.000	79.400	79.800	78.485	53,401
2026-08-17	81.000	81.800	79.900	80.200	78.879	84,530
2026-08-14	81.800	82.100	80.800	81.100	79.764	60,209
2026-08-13	81.900	83.000	81.400	81.400	80.059	45,540
2026-08-12	82.600	83.600	82.100	82.200	80.846	27,679
2026-08-11	84.000	84.400	82.700	82.900	81.534	89,844
2026-08-10	85.800	85.800	83.400	84.000	82.616	45,581
2026-08-07	85.800	86.100	84.400	85.500	84.091	38,056
2026-08-06	85.300	86.500	84.900	85.600	84.190	152,303
2026-08-05	84.200	85.400	84.000	85.200	83.796	152,247
2026-08-04	83.800	84.300	83.400	84.000	82.616	50,792
2026-08-03	83.000	84.000	82.500	83.700	82.321	64,319
2026-07-31	83.600	84.100	82.800	83.500	82.124	31,118
2026-07-30	82.300	83.900	81.800	83.200	81.829	51,859
2026-07-29	83.500	83.500	82.000	82.300	80.944	46,656
2026-07-28	83.200	83.900	82.500	83.400	82.026	36,208
2026-07-27	84.000	84.300	83.200	83.200	81.829	62,818

Page 1 of 5 · 249 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.