Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← SARS.ST stock page

SARSYS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.522	0.620	0.522	0.574	0.574	55,157
2026-10-16	0.500	0.546	0.500	0.546	0.546	32,000
2026-10-15	0.648	0.648	0.538	0.538	0.538	7,709
2026-10-14	0.500	0.580	0.500	0.502	0.502	1,593
2026-10-13	0.586	0.586	0.544	0.544	0.544	1,032
2026-10-12	0.560	0.560	0.560	0.560	0.560	1,604
2026-10-09	0.560	0.560	0.560	0.560	0.560	185
2026-10-08	0.590	0.590	0.524	0.524	0.524	34,333
2026-10-07	0.614	0.620	0.590	0.590	0.590	15,265
2026-10-06	0.624	0.624	0.614	0.614	0.614	43,299
2026-10-05	0.700	0.700	0.654	0.654	0.654	24,236
2026-10-02	0.678	0.680	0.614	0.680	0.680	4,911
2026-10-01	0.676	0.676	0.676	0.676	0.676	12,662
2026-09-30	0.640	0.674	0.560	0.628	0.628	29,155
2026-09-29	0.696	0.696	0.644	0.696	0.696	34,414
2026-09-28	0.622	0.694	0.594	0.594	0.594	19,235
2026-09-25	0.560	0.880	0.552	0.610	0.610	101,294
2026-09-24	0.510	0.560	0.510	0.560	0.560	6,373

Page 1 of 1 · 18 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-13	0.0331 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.