Systemair AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	91.550	92.000	91.500	92.000	84.952	508
2022-02-10	92.700	93.014	92.696	93.014	85.889	1,275
2022-02-09	91.550	91.650	91.550	91.650	84.629	30
2022-02-08	89.796	89.796	89.372	89.571	82.710	1,861
2022-02-07	91.000	91.300	90.800	91.073	84.097	398
2022-02-04	92.450	92.450	91.100	91.200	84.214	612
2022-02-03	93.000	93.000	93.000	93.000	85.876	400
2022-02-02	93.150	93.300	93.000	93.300	86.153	786
2022-02-01	90.400	90.800	90.400	90.600	83.660	219
2022-01-31	87.950	89.500	87.950	88.539	81.757	2,038
2022-01-28	87.050	87.050	85.750	86.750	80.105	4,139
2022-01-27	87.700	88.200	87.100	87.900	81.167	568
2022-01-26	87.650	89.000	85.941	85.941	79.358	922
2022-01-25	85.500	86.150	85.500	85.809	79.236	435
2022-01-24	87.600	87.600	84.050	86.803	80.153	5,200
2022-01-21	88.300	88.300	88.300	88.300	81.536	2
2022-01-20	89.800	90.750	89.800	90.360	83.438	937
2022-01-19	89.050	92.150	89.050	91.155	84.172	811
2022-01-18	89.550	89.550	88.259	88.810	82.007	1,215
2022-01-17	89.950	91.250	89.950	91.250	84.260	120
2022-01-14	92.700	92.700	90.746	90.750	83.798	268
2022-01-12	93.300	94.500	92.950	94.241	87.022	646
2022-01-11	92.300	93.250	92.300	92.896	85.780	2,865
2022-01-10	92.600	92.818	91.646	92.016	84.967	1,308
2022-01-07	96.700	97.395	96.250	96.250	88.877	497
2022-01-05	101.50	101.70	99.800	99.814	92.167	864
2022-01-04	102.60	102.71	101.70	101.70	93.906	120
2021-12-30	102.60	103.19	101.90	102.62	94.761	2,716
2021-12-29	101.90	103.10	100.56	100.56	92.860	1,239
2021-12-23	95.000	96.700	94.650	95.400	88.092	596
2021-12-22	91.000	93.650	91.000	92.650	85.553	2,098
2021-12-21	90.050	91.400	89.864	90.031	83.134	1,020
2021-12-20	91.400	91.450	90.550	90.550	83.614	937
2021-12-17	93.600	93.600	91.600	91.600	84.583	472
2021-12-16	89.600	95.000	89.600	90.840	83.881	4,191
2021-12-15	89.200	89.343	87.300	89.343	82.499	522
2021-12-14	86.600	89.250	86.600	87.466	80.766	1,189
2021-12-13	85.700	86.300	85.550	85.691	79.127	821
2021-12-10	89.250	89.462	88.339	88.339	81.572	1,600
2021-12-09	83.700	93.450	83.700	88.013	81.271	5,415
2021-12-08	83.300	86.000	82.250	85.500	78.950	1,543
2021-12-07	77.400	80.450	77.400	80.450	74.287	173
2021-12-06	77.250	77.250	77.000	77.000	71.102	499
2021-12-03	79.850	81.479	79.850	81.479	75.237	5,863
2021-12-02	82.600	83.200	81.900	82.900	76.550	1,039
2021-12-01	84.100	84.500	84.100	84.500	78.027	1,513
2021-11-30	83.450	85.400	83.450	83.750	77.334	2,221
2021-11-29	82.850	83.850	82.850	83.800	77.381	1,100
2021-11-26	80.600	83.300	80.600	82.502	76.182	1,251
2021-11-25	83.400	83.400	83.400	83.400	77.011	7
2021-11-24	83.800	84.100	81.503	81.503	75.259	480
2021-11-23	84.250	84.250	82.700	82.700	76.365	1,516
2021-11-22	88.700	88.700	88.700	88.700	81.905	120
2021-11-19	89.000	89.436	89.000	89.436	82.585	869
2021-11-18	86.550	89.600	86.550	88.600	81.813	1,712
2021-11-17	87.700	88.700	87.350	88.300	81.536	1,207
2021-11-15	86.250	86.300	85.850	86.100	79.504	1,050
2021-11-12	87.000	87.100	86.650	87.100	80.428	428
2021-11-11	87.600	87.600	87.600	87.600	80.890	528
2021-11-10	86.500	87.356	86.500	87.356	80.664	3,580

← NewerPage 19 of 20 · 1,159 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.