Systemair AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 78.000 | 78.100 | 76.300 | 76.500 | 75.240 | 24,310 |
| 2025-11-05 | 76.900 | 77.700 | 76.300 | 77.100 | 75.830 | 181,778 |
| 2025-11-04 | 78.000 | 78.100 | 76.800 | 76.900 | 75.633 | 31,404 |
| 2025-11-03 | 79.000 | 79.000 | 77.700 | 78.000 | 76.715 | 135,939 |
| 2025-10-31 | 79.600 | 79.600 | 78.000 | 78.100 | 76.813 | 17,865 |
| 2025-10-30 | 78.400 | 79.400 | 77.800 | 79.300 | 77.993 | 50,202 |
| 2025-10-29 | 78.800 | 78.900 | 78.000 | 78.400 | 77.108 | 29,482 |
| 2025-10-28 | 79.900 | 79.900 | 78.000 | 78.700 | 77.403 | 35,076 |
| 2025-10-27 | 78.700 | 80.000 | 77.700 | 79.200 | 77.895 | 46,247 |
| 2025-10-24 | 78.200 | 79.600 | 77.200 | 78.300 | 77.010 | 231,005 |
| 2025-10-23 | 77.600 | 78.100 | 76.900 | 77.900 | 76.616 | 91,495 |
← NewerPage 5 of 5 · 251 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.