Systemair AB (publ) (SYSR.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 74.00 | 75.00 | 73.90 | 75.00 | 75.00 | 20,116 |
| 29 Apr 2024 | 72.50 | 74.20 | 72.50 | 73.90 | 73.90 | 25,575 |
| 26 Apr 2024 | 71.00 | 73.50 | 71.00 | 73.20 | 73.20 | 68,711 |
| 25 Apr 2024 | 72.60 | 73.00 | 70.50 | 71.10 | 71.10 | 38,269 |
| 24 Apr 2024 | 73.20 | 73.40 | 72.30 | 72.60 | 72.60 | 29,131 |
| 23 Apr 2024 | 73.20 | 73.20 | 71.70 | 73.10 | 73.10 | 87,066 |
| 22 Apr 2024 | 72.50 | 73.20 | 71.90 | 72.30 | 72.30 | 17,171 |
| 19 Apr 2024 | 72.30 | 72.60 | 70.50 | 72.50 | 72.50 | 698,509 |
| 18 Apr 2024 | 71.50 | 72.50 | 70.80 | 72.30 | 72.30 | 57,677 |
| 17 Apr 2024 | 71.40 | 72.70 | 71.20 | 71.40 | 71.40 | 55,217 |
| 16 Apr 2024 | 74.20 | 74.20 | 71.30 | 71.30 | 71.30 | 173,387 |
| 15 Apr 2024 | 73.00 | 74.60 | 72.40 | 74.30 | 74.30 | 88,900 |
| 12 Apr 2024 | 75.10 | 76.50 | 72.50 | 73.00 | 73.00 | 83,423 |
| 11 Apr 2024 | 75.90 | 76.60 | 74.00 | 74.70 | 74.70 | 30,448 |
| 10 Apr 2024 | 76.30 | 76.90 | 74.60 | 75.90 | 75.90 | 31,193 |
| 09 Apr 2024 | 77.50 | 77.50 | 75.30 | 75.30 | 75.30 | 49,945 |
| 08 Apr 2024 | 75.70 | 77.20 | 74.90 | 76.50 | 76.50 | 22,854 |
| 05 Apr 2024 | 75.50 | 75.70 | 74.40 | 75.40 | 75.40 | 39,961 |
| 04 Apr 2024 | 75.80 | 76.40 | 75.00 | 75.90 | 75.90 | 21,443 |
| 03 Apr 2024 | 74.30 | 75.90 | 73.10 | 75.80 | 75.80 | 30,826 |
| 02 Apr 2024 | 76.40 | 76.80 | 74.00 | 74.00 | 74.00 | 67,055 |
| 28 Mar 2024 | 76.90 | 77.40 | 75.90 | 76.40 | 76.40 | 26,575 |
| 27 Mar 2024 | 74.70 | 77.00 | 74.20 | 76.80 | 76.80 | 58,899 |
| 26 Mar 2024 | 72.20 | 74.80 | 72.10 | 74.70 | 74.70 | 111,487 |
| 25 Mar 2024 | 72.90 | 73.40 | 71.80 | 72.20 | 72.20 | 37,789 |
| 22 Mar 2024 | 75.30 | 75.40 | 72.90 | 72.90 | 72.90 | 38,566 |
| 21 Mar 2024 | 73.00 | 75.10 | 73.00 | 75.10 | 75.10 | 55,022 |
| 20 Mar 2024 | 72.90 | 73.40 | 71.60 | 72.90 | 72.90 | 287,550 |
| 19 Mar 2024 | 75.80 | 75.80 | 72.60 | 72.90 | 72.90 | 52,689 |
| 18 Mar 2024 | 74.10 | 75.50 | 73.10 | 73.60 | 73.60 | 154,537 |
| 15 Mar 2024 | 72.20 | 73.00 | 71.40 | 71.40 | 71.40 | 55,970 |
| 14 Mar 2024 | 72.10 | 72.80 | 71.30 | 72.20 | 72.20 | 75,380 |
| 13 Mar 2024 | 71.20 | 72.40 | 70.30 | 72.00 | 72.00 | 85,801 |
| 12 Mar 2024 | 69.00 | 71.20 | 68.70 | 71.10 | 71.10 | 93,978 |
| 11 Mar 2024 | 69.90 | 69.90 | 68.30 | 68.70 | 68.70 | 53,847 |
| 08 Mar 2024 | 70.00 | 71.00 | 69.70 | 70.20 | 70.20 | 75,039 |
| 07 Mar 2024 | 68.30 | 70.50 | 68.00 | 70.00 | 70.00 | 69,510 |
| 06 Mar 2024 | 71.40 | 72.40 | 68.20 | 68.30 | 68.30 | 179,034 |
| 05 Mar 2024 | 72.30 | 73.50 | 69.70 | 71.40 | 71.40 | 641,960 |
| 04 Mar 2024 | 81.40 | 81.50 | 78.90 | 79.40 | 79.40 | 50,050 |
| 01 Mar 2024 | 81.50 | 81.60 | 80.50 | 81.10 | 81.10 | 31,965 |
| 29 Feb 2024 | 80.00 | 81.30 | 80.00 | 81.30 | 81.30 | 42,148 |
| 28 Feb 2024 | 81.10 | 81.10 | 78.60 | 79.50 | 79.50 | 142,462 |
| 27 Feb 2024 | 79.20 | 81.10 | 78.20 | 81.10 | 81.10 | 130,230 |
| 26 Feb 2024 | 80.00 | 80.40 | 78.80 | 79.20 | 79.20 | 95,491 |
| 23 Feb 2024 | 78.00 | 79.70 | 78.00 | 79.50 | 79.50 | 41,250 |
| 22 Feb 2024 | 77.10 | 78.30 | 77.00 | 78.00 | 78.00 | 24,228 |
| 21 Feb 2024 | 76.80 | 77.20 | 76.30 | 77.10 | 77.10 | 41,777 |
| 20 Feb 2024 | 80.00 | 80.00 | 76.80 | 76.80 | 76.80 | 37,276 |
| 19 Feb 2024 | 79.00 | 79.60 | 78.10 | 79.60 | 79.60 | 70,976 |
| 16 Feb 2024 | 78.60 | 79.90 | 78.60 | 78.70 | 78.70 | 32,781 |
| 15 Feb 2024 | 77.60 | 78.70 | 77.10 | 78.50 | 78.50 | 32,562 |
| 14 Feb 2024 | 75.50 | 77.60 | 75.50 | 76.90 | 76.90 | 38,647 |
| 13 Feb 2024 | 76.40 | 77.10 | 75.20 | 76.20 | 76.20 | 37,221 |
| 12 Feb 2024 | 76.00 | 77.50 | 75.50 | 76.40 | 76.40 | 32,529 |
| 09 Feb 2024 | 76.30 | 76.70 | 75.30 | 75.40 | 75.40 | 23,990 |
| 08 Feb 2024 | 74.40 | 76.50 | 73.80 | 76.20 | 76.20 | 39,960 |
| 07 Feb 2024 | 74.40 | 76.00 | 73.90 | 74.40 | 74.40 | 47,843 |
| 06 Feb 2024 | 73.40 | 74.90 | 72.60 | 74.40 | 74.40 | 46,741 |
| 05 Feb 2024 | 74.70 | 75.10 | 72.00 | 73.40 | 73.40 | 190,190 |
| 02 Feb 2024 | 75.30 | 76.10 | 74.20 | 74.70 | 74.70 | 40,667 |
| 01 Feb 2024 | 75.00 | 76.10 | 74.50 | 74.60 | 74.60 | 27,904 |
| 31 Jan 2024 | 74.80 | 75.80 | 74.50 | 75.00 | 75.00 | 30,729 |
| 30 Jan 2024 | 75.00 | 75.80 | 74.50 | 74.80 | 74.80 | 31,837 |
| 29 Jan 2024 | 75.00 | 76.20 | 73.80 | 75.00 | 75.00 | 65,659 |
| 26 Jan 2024 | 74.00 | 75.10 | 73.20 | 75.00 | 75.00 | 40,135 |
| 25 Jan 2024 | 73.00 | 74.00 | 72.50 | 74.00 | 74.00 | 49,965 |
| 24 Jan 2024 | 71.30 | 73.00 | 71.30 | 73.00 | 73.00 | 46,267 |
| 23 Jan 2024 | 70.60 | 72.40 | 70.10 | 71.20 | 71.20 | 113,249 |
| 22 Jan 2024 | 71.90 | 72.80 | 69.90 | 70.60 | 70.60 | 176,971 |
| 19 Jan 2024 | 75.20 | 75.20 | 73.10 | 73.10 | 73.10 | 33,454 |
| 18 Jan 2024 | 75.10 | 76.60 | 75.10 | 75.60 | 75.60 | 21,895 |
| 17 Jan 2024 | 76.40 | 76.50 | 74.10 | 75.10 | 75.10 | 40,617 |
| 16 Jan 2024 | 76.80 | 77.50 | 75.80 | 76.40 | 76.40 | 43,975 |
| 15 Jan 2024 | 77.90 | 78.30 | 76.80 | 76.80 | 76.80 | 38,953 |
| 12 Jan 2024 | 79.00 | 80.60 | 79.00 | 79.20 | 79.20 | 42,190 |
| 11 Jan 2024 | 82.60 | 82.80 | 78.50 | 78.50 | 78.50 | 76,328 |
| 10 Jan 2024 | 80.40 | 82.70 | 80.20 | 82.40 | 82.40 | 51,584 |
| 09 Jan 2024 | 79.70 | 81.70 | 79.20 | 80.40 | 80.40 | 75,481 |
| 08 Jan 2024 | 78.10 | 80.90 | 77.50 | 79.50 | 79.50 | 47,996 |
| 05 Jan 2024 | 79.70 | 80.90 | 78.10 | 78.20 | 78.20 | 21,374 |
| 04 Jan 2024 | 77.50 | 80.50 | 77.50 | 79.70 | 79.70 | 50,361 |
| 03 Jan 2024 | 79.00 | 79.00 | 77.00 | 77.50 | 77.50 | 53,831 |
| 02 Jan 2024 | 78.70 | 79.50 | 77.70 | 78.50 | 78.50 | 57,221 |
| 29 Dec 2023 | 80.00 | 80.30 | 78.70 | 78.70 | 78.70 | 21,395 |
| 28 Dec 2023 | 78.20 | 79.70 | 77.80 | 79.60 | 79.60 | 53,048 |
| 27 Dec 2023 | 78.20 | 78.80 | 77.70 | 78.20 | 78.20 | 41,326 |
| 22 Dec 2023 | 78.40 | 79.30 | 77.00 | 78.20 | 78.20 | 46,500 |
| 21 Dec 2023 | 78.50 | 79.10 | 77.40 | 78.40 | 78.40 | 37,929 |
| 20 Dec 2023 | 79.60 | 80.40 | 78.20 | 79.80 | 79.80 | 47,502 |
| 19 Dec 2023 | 78.00 | 79.00 | 76.80 | 79.00 | 79.00 | 36,672 |
| 18 Dec 2023 | 75.80 | 77.40 | 74.50 | 77.10 | 77.10 | 114,854 |
| 15 Dec 2023 | 76.90 | 77.30 | 74.90 | 76.00 | 76.00 | 205,447 |
| 14 Dec 2023 | 74.20 | 77.20 | 74.20 | 76.50 | 76.50 | 95,413 |
| 13 Dec 2023 | 74.40 | 76.00 | 72.00 | 72.00 | 72.00 | 168,642 |
| 12 Dec 2023 | 77.60 | 77.90 | 74.40 | 74.40 | 74.40 | 137,993 |
| 11 Dec 2023 | 76.10 | 78.00 | 74.80 | 76.80 | 76.80 | 81,957 |
| 08 Dec 2023 | 76.40 | 77.00 | 74.00 | 76.10 | 76.10 | 86,334 |
| 07 Dec 2023 | 78.00 | 79.60 | 73.80 | 74.70 | 74.70 | 317,093 |
| 06 Dec 2023 | 71.60 | 74.50 | 70.90 | 74.10 | 74.10 | 59,849 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.