Systemair AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 88.900 | 89.000 | 87.900 | 88.070 | 81.323 | 1,839 |
| 2021-11-08 | 90.400 | 90.400 | 90.050 | 90.300 | 83.383 | 402 |
| 2021-11-05 | 87.300 | 87.300 | 87.050 | 87.050 | 80.382 | 273 |
| 2021-11-04 | 87.350 | 87.500 | 86.535 | 86.535 | 79.906 | 1,061 |
| 2021-11-03 | 85.750 | 86.500 | 85.000 | 86.450 | 79.828 | 1,830 |
| 2021-11-02 | 86.450 | 86.450 | 83.450 | 84.493 | 78.021 | 668 |
| 2021-11-01 | 83.600 | 83.750 | 83.000 | 83.500 | 77.104 | 184 |
| 2021-10-29 | 81.000 | 82.950 | 81.000 | 82.283 | 75.979 | 1,473 |
| 2021-10-28 | 81.550 | 81.700 | 80.950 | 81.650 | 75.395 | 507 |
| 2021-10-27 | 81.400 | 82.500 | 81.400 | 81.431 | 75.193 | 1,673 |
| 2021-10-26 | 81.550 | 81.550 | 80.700 | 80.800 | 74.610 | 1,316 |
| 2021-10-25 | 81.050 | 81.050 | 81.050 | 81.050 | 74.841 | 445 |
| 2021-10-22 | 81.100 | 81.100 | 80.090 | 80.090 | 73.955 | 905 |
| 2021-10-21 | 81.300 | 81.300 | 79.515 | 79.515 | 73.423 | 334 |
| 2021-10-20 | 78.500 | 78.603 | 78.500 | 78.603 | 72.582 | 886 |
| 2021-10-19 | 78.500 | 78.500 | 78.500 | 78.500 | 72.487 | 186 |
| 2021-10-18 | 79.700 | 79.700 | 78.613 | 78.613 | 72.591 | 218 |
| 2021-10-15 | 78.800 | 78.800 | 77.331 | 77.331 | 71.408 | 775 |
| 2021-10-14 | 76.000 | 76.365 | 76.000 | 76.365 | 70.515 | 480 |
← NewerPage 20 of 20 · 1,159 trading days
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.