Systemair AB (publ) (SYSR.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 77.70 | 78.20 | 76.20 | 78.20 | 78.20 | 44,700 |
| May 29, 2024 | 78.90 | 79.00 | 76.80 | 77.10 | 77.10 | 34,884 |
| May 28, 2024 | 79.20 | 80.00 | 78.60 | 79.00 | 79.00 | 45,734 |
| May 27, 2024 | 79.90 | 80.00 | 78.30 | 79.20 | 79.20 | 108,145 |
| May 24, 2024 | 79.80 | 80.10 | 79.00 | 79.90 | 79.90 | 84,053 |
| May 23, 2024 | 78.30 | 80.00 | 78.30 | 80.00 | 80.00 | 66,027 |
| May 22, 2024 | 78.00 | 79.60 | 78.00 | 78.40 | 78.40 | 55,612 |
| May 21, 2024 | 78.00 | 79.40 | 76.00 | 78.50 | 78.50 | 215,880 |
| May 20, 2024 | 82.50 | 82.70 | 79.20 | 80.30 | 80.30 | 140,576 |
| May 17, 2024 | 82.00 | 82.60 | 81.70 | 82.50 | 82.50 | 17,857 |
| May 16, 2024 | 81.80 | 82.80 | 81.70 | 82.10 | 82.10 | 27,444 |
| May 15, 2024 | 82.10 | 82.30 | 81.10 | 81.50 | 81.50 | 149,941 |
| May 14, 2024 | 81.00 | 81.60 | 80.80 | 81.60 | 81.60 | 37,060 |
| May 13, 2024 | 80.30 | 81.30 | 79.70 | 80.80 | 80.80 | 51,936 |
| May 10, 2024 | 78.50 | 81.00 | 78.30 | 80.40 | 80.40 | 111,001 |
| May 08, 2024 | 77.90 | 78.50 | 77.70 | 78.00 | 78.00 | 52,409 |
| May 07, 2024 | 78.10 | 78.40 | 76.90 | 77.90 | 77.90 | 53,409 |
| May 06, 2024 | 76.90 | 77.90 | 76.40 | 77.90 | 77.90 | 29,559 |
| May 03, 2024 | 74.60 | 76.90 | 74.30 | 76.80 | 76.80 | 77,246 |
| May 02, 2024 | 75.20 | 75.20 | 73.10 | 74.50 | 74.50 | 186,465 |
| Apr 30, 2024 | 74.00 | 75.00 | 73.90 | 75.00 | 75.00 | 20,116 |
| Apr 29, 2024 | 72.50 | 74.20 | 72.50 | 73.90 | 73.90 | 25,575 |
| Apr 26, 2024 | 71.00 | 73.50 | 71.00 | 73.20 | 73.20 | 68,711 |
| Apr 25, 2024 | 72.60 | 73.00 | 70.50 | 71.10 | 71.10 | 38,269 |
| Apr 24, 2024 | 73.20 | 73.40 | 72.30 | 72.60 | 72.60 | 29,131 |
| Apr 23, 2024 | 73.20 | 73.20 | 71.70 | 73.10 | 73.10 | 87,066 |
| Apr 22, 2024 | 72.50 | 73.20 | 71.90 | 72.30 | 72.30 | 17,171 |
| Apr 19, 2024 | 72.30 | 72.60 | 70.50 | 72.50 | 72.50 | 698,509 |
| Apr 18, 2024 | 71.50 | 72.50 | 70.80 | 72.30 | 72.30 | 57,677 |
| Apr 17, 2024 | 71.40 | 72.70 | 71.20 | 71.40 | 71.40 | 55,217 |
| Apr 16, 2024 | 74.20 | 74.20 | 71.30 | 71.30 | 71.30 | 173,387 |
| Apr 15, 2024 | 73.00 | 74.60 | 72.40 | 74.30 | 74.30 | 88,900 |
| Apr 12, 2024 | 75.10 | 76.50 | 72.50 | 73.00 | 73.00 | 83,423 |
| Apr 11, 2024 | 75.90 | 76.60 | 74.00 | 74.70 | 74.70 | 30,448 |
| Apr 10, 2024 | 76.30 | 76.90 | 74.60 | 75.90 | 75.90 | 31,193 |
| Apr 09, 2024 | 77.50 | 77.50 | 75.30 | 75.30 | 75.30 | 49,945 |
| Apr 08, 2024 | 75.70 | 77.20 | 74.90 | 76.50 | 76.50 | 22,854 |
| Apr 05, 2024 | 75.50 | 75.70 | 74.40 | 75.40 | 75.40 | 39,961 |
| Apr 04, 2024 | 75.80 | 76.40 | 75.00 | 75.90 | 75.90 | 21,443 |
| Apr 03, 2024 | 74.30 | 75.90 | 73.10 | 75.80 | 75.80 | 30,826 |
| Apr 02, 2024 | 76.40 | 76.80 | 74.00 | 74.00 | 74.00 | 67,055 |
| Mar 28, 2024 | 76.90 | 77.40 | 75.90 | 76.40 | 76.40 | 26,575 |
| Mar 27, 2024 | 74.70 | 77.00 | 74.20 | 76.80 | 76.80 | 58,899 |
| Mar 26, 2024 | 72.20 | 74.80 | 72.10 | 74.70 | 74.70 | 111,487 |
| Mar 25, 2024 | 72.90 | 73.40 | 71.80 | 72.20 | 72.20 | 37,789 |
| Mar 22, 2024 | 75.30 | 75.40 | 72.90 | 72.90 | 72.90 | 38,566 |
| Mar 21, 2024 | 73.00 | 75.10 | 73.00 | 75.10 | 75.10 | 55,022 |
| Mar 20, 2024 | 72.90 | 73.40 | 71.60 | 72.90 | 72.90 | 287,550 |
| Mar 19, 2024 | 75.80 | 75.80 | 72.60 | 72.90 | 72.90 | 52,689 |
| Mar 18, 2024 | 74.10 | 75.50 | 73.10 | 73.60 | 73.60 | 154,537 |
| Mar 15, 2024 | 72.20 | 73.00 | 71.40 | 71.40 | 71.40 | 55,970 |
| Mar 14, 2024 | 72.10 | 72.80 | 71.30 | 72.20 | 72.20 | 75,380 |
| Mar 13, 2024 | 71.20 | 72.40 | 70.30 | 72.00 | 72.00 | 85,801 |
| Mar 12, 2024 | 69.00 | 71.20 | 68.70 | 71.10 | 71.10 | 93,978 |
| Mar 11, 2024 | 69.90 | 69.90 | 68.30 | 68.70 | 68.70 | 53,847 |
| Mar 08, 2024 | 70.00 | 71.00 | 69.70 | 70.20 | 70.20 | 75,039 |
| Mar 07, 2024 | 68.30 | 70.50 | 68.00 | 70.00 | 70.00 | 69,510 |
| Mar 06, 2024 | 71.40 | 72.40 | 68.20 | 68.30 | 68.30 | 179,034 |
| Mar 05, 2024 | 72.30 | 73.50 | 69.70 | 71.40 | 71.40 | 641,960 |
| Mar 04, 2024 | 81.40 | 81.50 | 78.90 | 79.40 | 79.40 | 50,050 |
| Mar 01, 2024 | 81.50 | 81.60 | 80.50 | 81.10 | 81.10 | 31,965 |
| Feb 29, 2024 | 80.00 | 81.30 | 80.00 | 81.30 | 81.30 | 42,148 |
| Feb 28, 2024 | 81.10 | 81.10 | 78.60 | 79.50 | 79.50 | 142,462 |
| Feb 27, 2024 | 79.20 | 81.10 | 78.20 | 81.10 | 81.10 | 130,230 |
| Feb 26, 2024 | 80.00 | 80.40 | 78.80 | 79.20 | 79.20 | 95,491 |
| Feb 23, 2024 | 78.00 | 79.70 | 78.00 | 79.50 | 79.50 | 41,250 |
| Feb 22, 2024 | 77.10 | 78.30 | 77.00 | 78.00 | 78.00 | 24,228 |
| Feb 21, 2024 | 76.80 | 77.20 | 76.30 | 77.10 | 77.10 | 41,777 |
| Feb 20, 2024 | 80.00 | 80.00 | 76.80 | 76.80 | 76.80 | 37,276 |
| Feb 19, 2024 | 79.00 | 79.60 | 78.10 | 79.60 | 79.60 | 70,976 |
| Feb 16, 2024 | 78.60 | 79.90 | 78.60 | 78.70 | 78.70 | 32,781 |
| Feb 15, 2024 | 77.60 | 78.70 | 77.10 | 78.50 | 78.50 | 32,562 |
| Feb 14, 2024 | 75.50 | 77.60 | 75.50 | 76.90 | 76.90 | 38,647 |
| Feb 13, 2024 | 76.40 | 77.10 | 75.20 | 76.20 | 76.20 | 37,221 |
| Feb 12, 2024 | 76.00 | 77.50 | 75.50 | 76.40 | 76.40 | 32,529 |
| Feb 09, 2024 | 76.30 | 76.70 | 75.30 | 75.40 | 75.40 | 23,990 |
| Feb 08, 2024 | 74.40 | 76.50 | 73.80 | 76.20 | 76.20 | 39,960 |
| Feb 07, 2024 | 74.40 | 76.00 | 73.90 | 74.40 | 74.40 | 47,843 |
| Feb 06, 2024 | 73.40 | 74.90 | 72.60 | 74.40 | 74.40 | 46,741 |
| Feb 05, 2024 | 74.70 | 75.10 | 72.00 | 73.40 | 73.40 | 190,190 |
| Feb 02, 2024 | 75.30 | 76.10 | 74.20 | 74.70 | 74.70 | 40,667 |
| Feb 01, 2024 | 75.00 | 76.10 | 74.50 | 74.60 | 74.60 | 27,904 |
| Jan 31, 2024 | 74.80 | 75.80 | 74.50 | 75.00 | 75.00 | 30,729 |
| Jan 30, 2024 | 75.00 | 75.80 | 74.50 | 74.80 | 74.80 | 31,837 |
| Jan 29, 2024 | 75.00 | 76.20 | 73.80 | 75.00 | 75.00 | 65,659 |
| Jan 26, 2024 | 74.00 | 75.10 | 73.20 | 75.00 | 75.00 | 40,135 |
| Jan 25, 2024 | 73.00 | 74.00 | 72.50 | 74.00 | 74.00 | 49,965 |
| Jan 24, 2024 | 71.30 | 73.00 | 71.30 | 73.00 | 73.00 | 46,267 |
| Jan 23, 2024 | 70.60 | 72.40 | 70.10 | 71.20 | 71.20 | 113,249 |
| Jan 22, 2024 | 71.90 | 72.80 | 69.90 | 70.60 | 70.60 | 176,971 |
| Jan 19, 2024 | 75.20 | 75.20 | 73.10 | 73.10 | 73.10 | 33,454 |
| Jan 18, 2024 | 75.10 | 76.60 | 75.10 | 75.60 | 75.60 | 21,895 |
| Jan 17, 2024 | 76.40 | 76.50 | 74.10 | 75.10 | 75.10 | 40,617 |
| Jan 16, 2024 | 76.80 | 77.50 | 75.80 | 76.40 | 76.40 | 43,975 |
| Jan 15, 2024 | 77.90 | 78.30 | 76.80 | 76.80 | 76.80 | 38,953 |
| Jan 12, 2024 | 79.00 | 80.60 | 79.00 | 79.20 | 79.20 | 42,190 |
| Jan 11, 2024 | 82.60 | 82.80 | 78.50 | 78.50 | 78.50 | 76,328 |
| Jan 10, 2024 | 80.40 | 82.70 | 80.20 | 82.40 | 82.40 | 51,584 |
| Jan 09, 2024 | 79.70 | 81.70 | 79.20 | 80.40 | 80.40 | 75,481 |
| Jan 08, 2024 | 78.10 | 80.90 | 77.50 | 79.50 | 79.50 | 47,996 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.