Systemair AB SYSR
OMXSTO · Sweden · Producer Manufacturing
SEK 84.00-1.30 (-1.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 84.00 | -1.52% | SEK 85.20 | SEK 85.80 | SEK 83.90 | 69.65K |
| 2026-09-30 | SEK 85.30 | -1.16% | SEK 86.40 | SEK 87.50 | SEK 85.20 | 127.57K |
| 2026-09-29 | SEK 86.30 | +0.35% | SEK 86.10 | SEK 87.00 | SEK 85.00 | 99.44K |
| 2026-09-28 | SEK 86.00 | 0.00% | SEK 86.00 | SEK 87.20 | SEK 85.60 | 100.47K |
| 2026-09-25 | SEK 86.00 | +0.47% | SEK 85.90 | SEK 86.90 | SEK 85.50 | 37.93K |
| 2026-09-24 | SEK 85.60 | -1.72% | SEK 86.80 | SEK 86.80 | SEK 85.40 | 60.73K |
| 2026-09-23 | SEK 87.10 | -1.02% | SEK 88.10 | SEK 88.10 | SEK 86.20 | 41.49K |
| 2026-09-22 | SEK 88.00 | +0.34% | SEK 88.00 | SEK 88.60 | SEK 87.40 | 103.62K |
| 2026-09-21 | SEK 87.70 | +0.57% | SEK 87.80 | SEK 89.40 | SEK 87.40 | 129.78K |
| 2026-09-18 | SEK 87.20 | -1.02% | SEK 88.20 | SEK 89.30 | SEK 87.00 | 165.40K |
| 2026-09-17 | SEK 88.10 | +1.85% | SEK 86.80 | SEK 89.30 | SEK 86.80 | 129.28K |
| 2026-09-16 | SEK 86.50 | +2.73% | SEK 84.40 | SEK 87.30 | SEK 84.20 | 558.87K |
| 2026-09-15 | SEK 84.20 | +0.48% | SEK 83.60 | SEK 84.20 | SEK 82.10 | 56.16K |
| 2026-09-14 | SEK 83.80 | -1.76% | SEK 84.90 | SEK 85.00 | SEK 83.40 | 47.59K |
| 2026-09-11 | SEK 85.30 | -0.58% | SEK 85.90 | SEK 86.10 | SEK 84.70 | 285.22K |
| 2026-09-10 | SEK 85.80 | -1.83% | SEK 87.80 | SEK 88.70 | SEK 85.80 | 119.52K |
| 2026-09-09 | SEK 87.40 | -3.21% | SEK 89.70 | SEK 90.80 | SEK 87.40 | 80.16K |
| 2026-09-08 | SEK 90.30 | +1.46% | SEK 89.00 | SEK 90.80 | SEK 88.30 | 90.55K |
| 2026-09-07 | SEK 89.00 | -0.11% | SEK 89.30 | SEK 89.70 | SEK 88.50 | 73.67K |
| 2026-09-04 | SEK 89.10 | +1.25% | SEK 88.00 | SEK 89.70 | SEK 87.60 | 93.66K |
| 2026-09-03 | SEK 88.00 | +2.44% | SEK 86.30 | SEK 88.30 | SEK 86.20 | 81.42K |
| 2026-09-02 | SEK 85.90 | +0.70% | SEK 85.20 | SEK 86.50 | SEK 83.70 | 106.45K |
| 2026-09-01 | SEK 85.30 | -1.95% | SEK 87.20 | SEK 87.20 | SEK 84.40 | 74.20K |
| 2026-08-31 | SEK 87.00 | -1.02% | SEK 88.00 | SEK 89.40 | SEK 86.00 | 107.20K |
| 2026-08-28 | SEK 87.90 | -0.11% | SEK 87.50 | SEK 89.90 | SEK 87.50 | 377.62K |
| 2026-08-27 | SEK 88.00 | +2.68% | SEK 85.60 | SEK 91.40 | SEK 83.60 | 524.95K |
| 2026-08-26 | SEK 85.70 | +2.02% | SEK 84.40 | SEK 86.60 | SEK 83.60 | 250.00K |
| 2026-08-25 | SEK 84.00 | 0.00% | SEK 84.30 | SEK 85.00 | SEK 83.60 | 169.33K |
| 2026-08-24 | SEK 84.00 | -0.94% | SEK 84.60 | SEK 84.80 | SEK 83.90 | 50.11K |
| 2026-08-21 | SEK 84.80 | +1.68% | SEK 83.50 | SEK 84.80 | SEK 82.70 | 653.22K |
| 2026-08-20 | SEK 83.40 | +1.09% | SEK 83.00 | SEK 84.00 | SEK 82.40 | 89.87K |
| 2026-08-19 | SEK 82.50 | +3.38% | SEK 79.90 | SEK 82.60 | SEK 79.90 | 198.66K |
| 2026-08-18 | SEK 79.80 | -0.50% | SEK 79.90 | SEK 81.00 | SEK 79.40 | 53.40K |
| 2026-08-17 | SEK 80.20 | -1.11% | SEK 81.00 | SEK 81.80 | SEK 79.90 | 84.53K |
| 2026-08-14 | SEK 81.10 | -0.37% | SEK 81.80 | SEK 82.10 | SEK 80.80 | 60.21K |
| 2026-08-13 | SEK 81.40 | -0.97% | SEK 81.90 | SEK 83.00 | SEK 81.40 | 45.54K |
| 2026-08-12 | SEK 82.20 | -0.84% | SEK 82.60 | SEK 83.60 | SEK 82.10 | 27.68K |
| 2026-08-11 | SEK 82.90 | -1.31% | SEK 84.00 | SEK 84.40 | SEK 82.70 | 89.84K |
| 2026-08-10 | SEK 84.00 | -1.75% | SEK 85.80 | SEK 85.80 | SEK 83.40 | 45.58K |
| 2026-08-07 | SEK 85.50 | -0.12% | SEK 85.80 | SEK 86.10 | SEK 84.40 | 38.06K |
| 2026-08-06 | SEK 85.60 | +0.47% | SEK 85.30 | SEK 86.50 | SEK 84.90 | 152.30K |
| 2026-08-05 | SEK 85.20 | +1.43% | SEK 84.20 | SEK 85.40 | SEK 84.00 | 152.25K |
| 2026-08-04 | SEK 84.00 | +0.36% | SEK 83.80 | SEK 84.30 | SEK 83.40 | 50.79K |
| 2026-08-03 | SEK 83.70 | +0.24% | SEK 83.00 | SEK 84.00 | SEK 82.50 | 64.32K |
| 2026-07-31 | SEK 83.50 | +0.36% | SEK 83.60 | SEK 84.10 | SEK 82.80 | 31.12K |
| 2026-07-30 | SEK 83.20 | +1.09% | SEK 82.30 | SEK 83.90 | SEK 81.80 | 51.86K |
| 2026-07-29 | SEK 82.30 | -1.32% | SEK 83.50 | SEK 83.50 | SEK 82.00 | 46.66K |
| 2026-07-28 | SEK 83.40 | +0.24% | SEK 83.20 | SEK 83.90 | SEK 82.50 | 36.21K |
| 2026-07-27 | SEK 83.20 | -0.83% | SEK 84.00 | SEK 84.30 | SEK 83.20 | 62.82K |
| 2026-07-24 | SEK 83.90 | +3.33% | SEK 81.40 | SEK 84.30 | SEK 81.40 | 94.38K |
| 2026-07-23 | SEK 81.20 | -1.58% | SEK 82.60 | SEK 83.20 | SEK 81.20 | 92.62K |
| 2026-07-22 | SEK 82.50 | +2.74% | SEK 79.90 | SEK 83.10 | SEK 79.80 | 67.12K |
| 2026-07-21 | SEK 80.30 | -0.12% | SEK 80.40 | SEK 80.40 | SEK 79.10 | 32.86K |
| 2026-07-20 | SEK 80.40 | -1.47% | SEK 81.60 | SEK 81.60 | SEK 79.90 | 46.99K |
| 2026-07-17 | SEK 81.60 | -1.45% | SEK 82.00 | SEK 82.30 | SEK 80.00 | 47.02K |
| 2026-07-16 | SEK 82.80 | +0.12% | SEK 83.70 | SEK 84.00 | SEK 82.20 | 42.20K |
| 2026-07-15 | SEK 82.70 | +2.48% | SEK 80.80 | SEK 83.30 | SEK 79.80 | 102.57K |
| 2026-07-14 | SEK 80.70 | +0.75% | SEK 79.90 | SEK 81.00 | SEK 79.20 | 50.69K |
| 2026-07-13 | SEK 80.10 | +0.38% | SEK 80.00 | SEK 80.40 | SEK 78.40 | 54.59K |
| 2026-07-10 | SEK 79.80 | +0.13% | SEK 79.90 | SEK 80.40 | SEK 79.20 | 55.98K |
| 2026-07-09 | SEK 79.70 | +1.40% | SEK 79.50 | SEK 80.00 | SEK 79.00 | 47.25K |
| 2026-07-08 | SEK 78.60 | -2.24% | SEK 82.10 | SEK 82.10 | SEK 78.00 | 112.23K |
| 2026-07-07 | SEK 80.40 | -2.31% | SEK 82.00 | SEK 82.50 | SEK 79.70 | 47.60K |
| 2026-07-06 | SEK 82.30 | -1.44% | SEK 83.80 | SEK 84.20 | SEK 81.80 | 146.44K |
| 2026-07-03 | SEK 83.50 | -0.48% | SEK 84.50 | SEK 84.50 | SEK 83.40 | 179.66K |
| 2026-07-02 | SEK 83.90 | +3.58% | SEK 81.60 | SEK 84.50 | SEK 80.40 | 136.31K |
| 2026-07-01 | SEK 81.00 | -1.34% | SEK 82.50 | SEK 82.50 | SEK 79.50 | 168.00K |
| 2026-06-30 | SEK 82.10 | +3.92% | SEK 79.40 | SEK 82.70 | SEK 79.20 | 114.29K |
| 2026-06-29 | SEK 79.00 | +1.28% | SEK 78.40 | SEK 80.20 | SEK 77.80 | 289.67K |
| 2026-06-26 | SEK 78.00 | -1.76% | SEK 79.40 | SEK 79.70 | SEK 77.60 | 253.67K |
| 2026-06-25 | SEK 79.40 | +0.38% | SEK 79.30 | SEK 80.50 | SEK 78.90 | 263.31K |
| 2026-06-24 | SEK 79.10 | -2.47% | SEK 81.20 | SEK 81.40 | SEK 77.30 | 420.79K |
| 2026-06-23 | SEK 81.10 | -0.73% | SEK 82.00 | SEK 82.00 | SEK 80.50 | 72.27K |
| 2026-06-22 | SEK 81.70 | -0.85% | SEK 82.70 | SEK 82.70 | SEK 80.30 | 60.57K |
| 2026-06-18 | SEK 82.40 | +1.10% | SEK 81.50 | SEK 82.60 | SEK 79.80 | 119.84K |
| 2026-06-17 | SEK 81.50 | -3.44% | SEK 84.40 | SEK 84.40 | SEK 81.30 | 186.28K |
| 2026-06-16 | SEK 84.40 | +1.32% | SEK 83.50 | SEK 85.60 | SEK 81.80 | 143.86K |
| 2026-06-15 | SEK 83.30 | +0.36% | SEK 83.50 | SEK 85.30 | SEK 83.00 | 84.75K |
| 2026-06-12 | SEK 83.00 | +2.34% | SEK 82.70 | SEK 83.50 | SEK 82.30 | 356.45K |
| 2026-06-11 | SEK 81.10 | +0.87% | SEK 81.00 | SEK 82.50 | SEK 80.20 | 362.38K |
| 2026-06-10 | SEK 80.40 | +7.92% | SEK 81.90 | SEK 83.30 | SEK 79.20 | 368.93K |
| 2026-06-09 | SEK 74.50 | -1.06% | SEK 75.30 | SEK 75.70 | SEK 73.70 | 277.18K |
| 2026-06-08 | SEK 75.30 | -0.40% | SEK 74.90 | SEK 76.20 | SEK 74.00 | 85.65K |
| 2026-06-05 | SEK 75.60 | +1.48% | SEK 74.20 | SEK 78.50 | SEK 73.70 | 499.61K |
| 2026-06-04 | SEK 74.50 | +0.81% | SEK 73.80 | SEK 75.20 | SEK 73.60 | 43.87K |
| 2026-06-03 | SEK 73.90 | -0.81% | SEK 74.10 | SEK 74.10 | SEK 72.80 | 87.11K |
| 2026-06-02 | SEK 74.50 | +2.05% | SEK 73.60 | SEK 75.40 | SEK 73.60 | 69.20K |
| 2026-06-01 | SEK 73.00 | -3.31% | SEK 75.70 | SEK 75.90 | SEK 72.80 | 678.88K |
| 2026-05-29 | SEK 75.50 | -1.05% | SEK 76.60 | SEK 77.40 | SEK 74.60 | 75.54K |
| 2026-05-28 | SEK 76.30 | -1.42% | SEK 77.40 | SEK 77.50 | SEK 76.30 | 48.52K |