Serstech AB SERT
OMXSTO · Sweden · Electronic Technology
SEK 0.5540-0.00 (-0.36%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 0.56 | +2.96% | SEK 0.53 | SEK 0.56 | SEK 0.52 | 108.96K |
| 2026-09-29 | SEK 0.54 | -2.88% | SEK 0.55 | SEK 0.55 | SEK 0.53 | 26.80K |
| 2026-09-28 | SEK 0.56 | 0.00% | SEK 0.53 | SEK 0.56 | SEK 0.49 | 338.30K |
| 2026-09-25 | SEK 0.56 | +2.96% | SEK 0.54 | SEK 0.56 | SEK 0.53 | 98.87K |
| 2026-09-24 | SEK 0.54 | -1.82% | SEK 0.56 | SEK 0.56 | SEK 0.50 | 137.70K |
| 2026-09-23 | SEK 0.55 | +1.85% | SEK 0.54 | SEK 0.56 | SEK 0.54 | 204.13K |
| 2026-09-22 | SEK 0.54 | +0.37% | SEK 0.52 | SEK 0.55 | SEK 0.50 | 241.99K |
| 2026-09-21 | SEK 0.54 | +4.67% | SEK 0.52 | SEK 0.54 | SEK 0.51 | 52.43K |
| 2026-09-18 | SEK 0.51 | +9.59% | SEK 0.54 | SEK 0.57 | SEK 0.51 | 604.55K |
| 2026-09-17 | SEK 0.47 | -3.50% | SEK 0.47 | SEK 0.47 | SEK 0.46 | 83.89K |
| 2026-09-16 | SEK 0.49 | -1.42% | SEK 0.48 | SEK 0.50 | SEK 0.47 | 347.89K |
| 2026-09-15 | SEK 0.49 | -3.33% | SEK 0.49 | SEK 0.50 | SEK 0.48 | 153.43K |
| 2026-09-14 | SEK 0.51 | -0.78% | SEK 0.51 | SEK 0.51 | SEK 0.48 | 108.12K |
| 2026-09-11 | SEK 0.51 | -0.77% | SEK 0.51 | SEK 0.52 | SEK 0.47 | 59.00K |
| 2026-09-10 | SEK 0.52 | -4.07% | SEK 0.51 | SEK 0.53 | SEK 0.51 | 141.17K |
| 2026-09-09 | SEK 0.54 | +3.45% | SEK 0.52 | SEK 0.59 | SEK 0.51 | 260.01K |
| 2026-09-08 | SEK 0.52 | +1.95% | SEK 0.54 | SEK 0.54 | SEK 0.51 | 26.53K |
| 2026-09-07 | SEK 0.51 | -6.23% | SEK 0.55 | SEK 0.55 | SEK 0.50 | 105.36K |
| 2026-09-04 | SEK 0.55 | +3.41% | SEK 0.54 | SEK 0.55 | SEK 0.53 | 29.75K |
| 2026-09-03 | SEK 0.53 | 0.00% | SEK 0.53 | SEK 0.53 | SEK 0.51 | 60.80K |
| 2026-09-02 | SEK 0.53 | -0.38% | SEK 0.53 | SEK 0.54 | SEK 0.51 | 218.57K |
| 2026-09-01 | SEK 0.53 | +3.11% | SEK 0.53 | SEK 0.53 | SEK 0.51 | 103.24K |
| 2026-08-31 | SEK 0.51 | -0.77% | SEK 0.51 | SEK 0.52 | SEK 0.51 | 193.95K |
| 2026-08-28 | SEK 0.52 | 0.00% | SEK 0.51 | SEK 0.53 | SEK 0.51 | 164.39K |
| 2026-08-27 | SEK 0.52 | -1.89% | SEK 0.51 | SEK 0.54 | SEK 0.50 | 87.16K |
| 2026-08-26 | SEK 0.53 | +0.38% | SEK 0.51 | SEK 0.54 | SEK 0.51 | 45.34K |
| 2026-08-25 | SEK 0.53 | +3.14% | SEK 0.50 | SEK 0.54 | SEK 0.50 | 71.99K |
| 2026-08-24 | SEK 0.51 | -1.92% | SEK 0.53 | SEK 0.53 | SEK 0.50 | 60.31K |
| 2026-08-21 | SEK 0.52 | +1.96% | SEK 0.50 | SEK 0.54 | SEK 0.50 | 89.55K |
| 2026-08-20 | SEK 0.51 | 0.00% | SEK 0.51 | SEK 0.51 | SEK 0.48 | 39.10K |
| 2026-08-19 | SEK 0.51 | +2.41% | SEK 0.49 | SEK 0.51 | SEK 0.49 | 31.66K |
| 2026-08-18 | SEK 0.50 | -4.60% | SEK 0.52 | SEK 0.52 | SEK 0.47 | 139.20K |
| 2026-08-17 | SEK 0.52 | -0.38% | SEK 0.47 | SEK 0.52 | SEK 0.47 | 29.48K |
| 2026-08-14 | SEK 0.52 | -2.60% | SEK 0.50 | SEK 0.52 | SEK 0.46 | 70.27K |
| 2026-08-13 | SEK 0.54 | 0.00% | SEK 0.52 | SEK 0.54 | SEK 0.51 | 138.13K |
| 2026-08-12 | SEK 0.54 | +3.86% | SEK 0.51 | SEK 0.54 | SEK 0.49 | 73.68K |
| 2026-08-11 | SEK 0.52 | -5.82% | SEK 0.50 | SEK 0.52 | SEK 0.50 | 11.41K |
| 2026-08-10 | SEK 0.55 | +11.34% | SEK 0.50 | SEK 0.59 | SEK 0.49 | 125.64K |
| 2026-08-07 | SEK 0.49 | -2.37% | SEK 0.49 | SEK 0.51 | SEK 0.49 | 150.67K |
| 2026-08-06 | SEK 0.51 | -1.56% | SEK 0.49 | SEK 0.52 | SEK 0.49 | 649.90K |
| 2026-08-05 | SEK 0.51 | +2.80% | SEK 0.49 | SEK 0.52 | SEK 0.49 | 481.88K |
| 2026-08-04 | SEK 0.50 | -6.72% | SEK 0.51 | SEK 0.57 | SEK 0.50 | 321.48K |
| 2026-08-03 | SEK 0.54 | -3.94% | SEK 0.56 | SEK 0.56 | SEK 0.53 | 125.34K |
| 2026-07-31 | SEK 0.56 | +3.33% | SEK 0.54 | SEK 0.56 | SEK 0.53 | 79.81K |
| 2026-07-30 | SEK 0.54 | +1.89% | SEK 0.53 | SEK 0.56 | SEK 0.53 | 5.15K |
| 2026-07-29 | SEK 0.53 | -4.68% | SEK 0.56 | SEK 0.56 | SEK 0.52 | 68.05K |
| 2026-07-28 | SEK 0.56 | +6.92% | SEK 0.52 | SEK 0.57 | SEK 0.49 | 89.86K |
| 2026-07-27 | SEK 0.52 | -6.81% | SEK 0.57 | SEK 0.57 | SEK 0.52 | 363.01K |
| 2026-07-24 | SEK 0.56 | +6.90% | SEK 0.54 | SEK 0.60 | SEK 0.54 | 229.71K |
| 2026-07-23 | SEK 0.52 | -10.92% | SEK 0.57 | SEK 0.57 | SEK 0.52 | 22.75K |
| 2026-07-22 | SEK 0.59 | +21.07% | SEK 0.49 | SEK 0.59 | SEK 0.47 | 490.42K |
| 2026-07-21 | SEK 0.48 | -3.97% | SEK 0.50 | SEK 0.50 | SEK 0.48 | 50.70K |
| 2026-07-20 | SEK 0.50 | -2.70% | SEK 0.50 | SEK 0.52 | SEK 0.49 | 297.53K |
| 2026-07-17 | SEK 0.52 | -3.72% | SEK 0.53 | SEK 0.55 | SEK 0.50 | 107.28K |
| 2026-07-16 | SEK 0.54 | -2.18% | SEK 0.58 | SEK 0.58 | SEK 0.52 | 77.43K |
| 2026-07-15 | SEK 0.55 | +0.73% | SEK 0.51 | SEK 0.58 | SEK 0.51 | 386.79K |
| 2026-07-14 | SEK 0.55 | 0.00% | SEK 0.50 | SEK 0.55 | SEK 0.50 | 278.99K |
| 2026-07-13 | SEK 0.55 | +9.64% | SEK 0.48 | SEK 0.60 | SEK 0.46 | 847.59K |
| 2026-07-10 | SEK 0.50 | +8.97% | SEK 0.47 | SEK 0.50 | SEK 0.47 | 2.97K |
| 2026-07-09 | SEK 0.46 | -4.19% | SEK 0.47 | SEK 0.47 | SEK 0.44 | 58.27K |
| 2026-07-08 | SEK 0.48 | -3.05% | SEK 0.45 | SEK 0.49 | SEK 0.43 | 3.55K |
| 2026-07-07 | SEK 0.49 | -1.20% | SEK 0.45 | SEK 0.50 | SEK 0.45 | 19.21K |
| 2026-07-06 | SEK 0.50 | +4.62% | SEK 0.48 | SEK 0.50 | SEK 0.48 | 50.57K |
| 2026-07-03 | SEK 0.48 | +4.16% | SEK 0.48 | SEK 0.48 | SEK 0.48 | 13.71K |
| 2026-07-02 | SEK 0.46 | -3.38% | SEK 0.48 | SEK 0.48 | SEK 0.43 | 236.06K |
| 2026-07-01 | SEK 0.47 | +5.58% | SEK 0.42 | SEK 0.47 | SEK 0.42 | 229.06K |
| 2026-06-30 | SEK 0.45 | +4.67% | SEK 0.45 | SEK 0.45 | SEK 0.42 | 23.98K |
| 2026-06-29 | SEK 0.43 | +0.71% | SEK 0.43 | SEK 0.45 | SEK 0.40 | 719.59K |
| 2026-06-26 | SEK 0.43 | -5.13% | SEK 0.41 | SEK 0.43 | SEK 0.41 | 742.17K |
| 2026-06-25 | SEK 0.45 | -0.22% | SEK 0.45 | SEK 0.45 | SEK 0.41 | 862.91K |
| 2026-06-24 | SEK 0.45 | +4.42% | SEK 0.40 | SEK 0.45 | SEK 0.40 | 166.69K |
| 2026-06-23 | SEK 0.43 | -2.05% | SEK 0.44 | SEK 0.44 | SEK 0.43 | 11.80K |
| 2026-06-22 | SEK 0.44 | +2.33% | SEK 0.43 | SEK 0.44 | SEK 0.38 | 49.98K |
| 2026-06-18 | SEK 0.43 | +0.23% | SEK 0.42 | SEK 0.43 | SEK 0.40 | 170.36K |
| 2026-06-17 | SEK 0.43 | -6.35% | SEK 0.44 | SEK 0.46 | SEK 0.41 | 91.04K |
| 2026-06-16 | SEK 0.46 | -4.59% | SEK 0.46 | SEK 0.46 | SEK 0.43 | 125.51K |
| 2026-06-15 | SEK 0.48 | +2.35% | SEK 0.46 | SEK 0.48 | SEK 0.46 | 52.68K |
| 2026-06-12 | SEK 0.47 | -0.21% | SEK 0.45 | SEK 0.47 | SEK 0.45 | 56.45K |
| 2026-06-11 | SEK 0.47 | +9.32% | SEK 0.45 | SEK 0.48 | SEK 0.45 | 95.54K |
| 2026-06-10 | SEK 0.43 | -3.81% | SEK 0.43 | SEK 0.45 | SEK 0.43 | 241.87K |
| 2026-06-09 | SEK 0.45 | -1.76% | SEK 0.44 | SEK 0.46 | SEK 0.42 | 85.22K |
| 2026-06-08 | SEK 0.45 | +2.25% | SEK 0.46 | SEK 0.46 | SEK 0.43 | 32.30K |
| 2026-06-05 | SEK 0.44 | -0.89% | SEK 0.43 | SEK 0.46 | SEK 0.43 | 104.28K |
| 2026-06-04 | SEK 0.45 | -1.10% | SEK 0.43 | SEK 0.45 | SEK 0.43 | 508.96K |
| 2026-06-03 | SEK 0.45 | -0.66% | SEK 0.43 | SEK 0.45 | SEK 0.43 | 168.87K |
| 2026-06-02 | SEK 0.46 | -1.51% | SEK 0.46 | SEK 0.46 | SEK 0.44 | 178.31K |
| 2026-06-01 | SEK 0.46 | -5.51% | SEK 0.47 | SEK 0.47 | SEK 0.45 | 342.65K |
| 2026-05-29 | SEK 0.49 | -0.20% | SEK 0.49 | SEK 0.49 | SEK 0.46 | 577.22K |
| 2026-05-28 | SEK 0.49 | -2.96% | SEK 0.51 | SEK 0.51 | SEK 0.46 | 246.55K |
| 2026-05-27 | SEK 0.51 | -5.95% | SEK 0.50 | SEK 0.51 | SEK 0.50 | 253.09K |