Stockholm - Delayed Quote
SEK
Systemair AB (publ) (SYSR.ST)
85.00
-0.40
(-0.47%)
At close: October 30 at 12:59:49 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
85.20
85.60
84.90
85.00
85.00
50,182
Oct 29, 2026
85.10
85.90
84.80
85.40
85.40
115,966
Oct 28, 2026
85.00
86.30
84.50
85.00
85.00
56,878
Oct 27, 2026
85.50
86.00
84.70
85.50
85.50
26,781
Oct 26, 2026
85.70
86.40
85.20
85.50
85.50
35,649
Oct 23, 2026
85.40
86.10
84.70
85.60
85.60
40,636
Oct 22, 2026
87.00
87.00
85.00
85.20
85.20
25,513
Oct 21, 2026
86.50
87.00
86.00
86.70
86.70
22,097
Oct 20, 2026
87.00
87.20
84.60
86.60
86.60
68,067
Oct 19, 2026
86.20
87.00
85.70
86.70
86.70
35,258
Oct 16, 2026
85.90
87.40
85.90
86.20
86.20
35,592
Oct 15, 2026
86.60
86.70
85.00
86.00
86.00
102,668
Oct 14, 2026
87.00
88.00
87.00
87.50
87.50
39,040
Oct 13, 2026
86.70
87.20
86.10
87.00
87.00
28,533
Oct 12, 2026
86.60
87.70
85.90
86.90
86.90
32,406
Oct 9, 2026
85.70
87.20
85.60
86.60
86.60
47,035
Oct 8, 2026
85.90
86.00
84.30
85.20
85.20
53,930
Oct 7, 2026
87.20
87.20
85.20
86.30
86.30
94,357
Oct 6, 2026
84.00
87.10
84.00
86.60
86.60
227,060
Oct 5, 2026
85.30
86.50
84.60
85.60
85.60
561,727
Oct 2, 2026
83.90
86.50
83.80
85.20
85.20
406,315
Oct 1, 2026
85.20
85.80
83.90
84.00
84.00
70,963
Sep 30, 2026
86.40
87.50
85.20
85.30
85.30
127,569
Sep 29, 2026
86.10
87.00
85.00
86.30
86.30
99,439
Sep 28, 2026
86.00
87.20
85.60
86.00
86.00
100,471
Sep 25, 2026
85.90
86.90
85.50
86.00
86.00
37,927
Sep 24, 2026
86.80
86.80
85.40
85.60
85.60
60,727
Sep 23, 2026
88.10
88.10
86.20
87.10
87.10
41,492
Sep 22, 2026
88.00
88.60
87.40
88.00
88.00
103,616
Sep 21, 2026
87.80
89.40
87.40
87.70
87.70
129,784
Sep 18, 2026
88.20
89.30
87.00
87.20
87.20
165,398
Sep 17, 2026
86.80
89.30
86.80
88.10
88.10
129,279
Sep 16, 2026
84.40
87.30
84.20
86.50
86.50
558,874
Sep 15, 2026
83.60
84.20
82.10
84.20
84.20
56,156
Sep 14, 2026
84.90
85.00
83.40
83.80
83.80
47,588
Sep 11, 2026
85.90
86.10
84.70
85.30
85.30
285,220
Sep 10, 2026
87.80
88.70
85.80
85.80
85.80
119,519
Sep 9, 2026
89.70
90.80
87.40
87.40
87.40
80,159
Sep 8, 2026
89.00
90.80
88.30
90.30
90.30
90,547
Sep 7, 2026
89.30
89.70
88.50
89.00
89.00
73,672
Sep 4, 2026
88.00
89.70
87.60
89.10
89.10
93,656
Sep 3, 2026
86.30
88.30
86.20
88.00
88.00
81,417
Sep 2, 2026
85.20
86.50
83.70
85.90
85.90
106,447
Sep 1, 2026
87.20
87.20
84.40
85.30
85.30
74,195
Aug 31, 2026
88.00
89.40
86.00
87.00
87.00
107,198
Aug 28, 2026
1.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
87.50
89.90
87.50
87.90
87.90
377,617
Aug 27, 2026
85.60
91.40
83.60
88.00
86.55
524,945
Aug 26, 2026
84.40
86.60
83.60
85.70
84.29
250,003
Aug 25, 2026
84.30
85.00
83.60
84.00
82.62
169,328
Aug 24, 2026
84.60
84.80
83.90
84.00
82.62
50,114
Aug 21, 2026
83.50
84.80
82.70
84.80
83.40
653,219
Aug 20, 2026
83.00
84.00
82.40
83.40
82.03
89,873
Aug 19, 2026
79.90
82.60
79.90
82.50
81.14
198,658
Aug 18, 2026
79.90
81.00
79.40
79.80
78.49
53,401
Aug 17, 2026
81.00
81.80
79.90
80.20
78.88
84,530
Aug 14, 2026
81.80
82.10
80.80
81.10
79.76
60,209
Aug 13, 2026
81.90
83.00
81.40
81.40
80.06
45,540
Aug 12, 2026
82.60
83.60
82.10
82.20
80.85
27,679
Aug 11, 2026
84.00
84.40
82.70
82.90
81.53
89,844
Aug 10, 2026
85.80
85.80
83.40
84.00
82.62
45,581
Aug 7, 2026
85.80
86.10
84.40
85.50
84.09
38,056
Aug 6, 2026
85.30
86.50
84.90
85.60
84.19
152,303
Aug 5, 2026
84.20
85.40
84.00
85.20
83.80
152,247
Aug 4, 2026
83.80
84.30
83.40
84.00
82.62
50,789
Aug 3, 2026
83.00
84.00
82.50
83.70
82.32
64,319
Jul 31, 2026
83.60
84.10
82.80
83.50
82.12
31,118
Jul 30, 2026
82.30
83.90
81.80
83.20
81.83
51,859
Jul 29, 2026
83.50
83.50
82.00
82.30
80.94
46,656
Jul 28, 2026
83.20
83.90
82.50
83.40
82.03
36,208
Jul 27, 2026
84.00
84.30
83.20
83.20
81.83
62,818
Jul 24, 2026
81.40
84.30
81.40
83.90
82.52
94,382
Jul 23, 2026
82.60
83.20
81.20
81.20
79.86
92,620
Jul 22, 2026
79.90
83.10
79.80
82.50
81.14
67,121
Jul 21, 2026
80.40
80.40
79.10
80.30
78.98
32,863
Jul 20, 2026
81.60
81.60
79.90
80.40
79.08
46,986
Jul 17, 2026
82.00
82.30
80.00
81.60
80.26
47,019
Jul 16, 2026
83.70
84.00
82.20
82.80
81.44
42,197
Jul 15, 2026
80.80
83.30
79.80
82.70
81.34
102,570
Jul 14, 2026
79.90
81.00
79.20
80.70
79.37
50,694
Jul 13, 2026
80.00
80.40
78.40
80.10
78.78
54,593
Jul 10, 2026
79.90
80.40
79.20
79.80
78.49
55,976
Jul 9, 2026
79.50
80.00
79.00
79.70
78.39
47,246
Jul 8, 2026
82.10
82.10
78.00
78.60
77.30
112,228
Jul 7, 2026
82.00
82.50
79.70
80.40
79.08
47,600
Jul 6, 2026
83.80
84.20
81.80
82.30
80.94
146,439
Jul 3, 2026
84.50
84.50
83.40
83.50
82.12
179,655
Jul 2, 2026
81.60
84.50
80.40
83.90
82.52
136,314
Jul 1, 2026
82.50
82.50
79.50
81.00
79.67
167,995
Jun 30, 2026
79.40
82.70
79.20
82.10
80.75
114,291
Jun 29, 2026
78.40
80.20
77.80
79.00
77.70
289,665
Jun 26, 2026
79.40
79.70
77.60
78.00
76.71
253,674
Jun 25, 2026
79.30
80.50
78.90
79.40
78.09
263,311
Jun 24, 2026
81.20
81.40
77.30
79.10
77.80
420,787
Jun 23, 2026
82.00
82.00
80.50
81.10
79.76
72,269
Jun 22, 2026
82.70
82.70
80.30
81.70
80.35
60,568
Jun 18, 2026
81.50
82.60
79.80
82.40
81.04
119,841
Jun 17, 2026
84.40
84.40
81.30
81.50
80.16
186,281
Jun 16, 2026
83.50
85.60
81.80
84.40
83.01
143,862
Jun 15, 2026
83.50
85.30
83.00
83.30
81.93
84,753
Jun 12, 2026
82.70
83.50
82.30
83.00
81.63
356,445
Jun 11, 2026
81.00
82.50
80.20
81.10
79.76
362,382
Jun 10, 2026
81.90
83.30
79.20
80.40
79.08
368,933
Jun 9, 2026
75.30
75.70
73.70
74.50
73.27
277,181
Jun 8, 2026
74.90
76.20
74.00
75.30
74.06
85,651
Jun 5, 2026
74.20
78.50
73.70
75.60
74.35
499,607
Jun 4, 2026
73.80
75.20
73.60
74.50
73.27
43,871
Jun 3, 2026
74.10
74.10
72.80
73.90
72.68
87,106
Jun 2, 2026
73.60
75.40
73.60
74.50
73.27
69,204
Jun 1, 2026
75.70
75.90
72.80
73.00
71.80
678,875
May 29, 2026
76.60
77.40
74.60
75.50
74.26
75,542
May 28, 2026
77.40
77.50
76.30
76.30
75.04
48,517
May 27, 2026
77.60
79.00
76.50
77.40
76.12
144,868
May 26, 2026
80.00
80.00
77.50
77.60
76.32
64,367
May 25, 2026
77.90
80.30
77.90
79.50
78.19
2,200,052
May 22, 2026
76.00
77.40
76.00
77.40
76.12
52,528
May 21, 2026
77.00
77.50
75.60
75.60
74.35
863,080
May 20, 2026
75.40
77.50
74.40
76.60
75.34
55,672
May 19, 2026
74.30
76.40
74.10
74.80
73.57
70,969
May 18, 2026
76.20
76.20
73.80
73.80
72.58
90,977
May 15, 2026
75.80
77.00
75.70
76.20
74.94
130,176
May 13, 2026
74.50
75.70
74.00
75.50
74.26
1,144,813
May 12, 2026
74.80
74.80
73.50
74.10
72.88
468,225
May 11, 2026
75.30
76.60
73.10
74.80
73.57
1,105,909
May 8, 2026
72.70
72.80
71.50
71.50
70.32
58,603
May 7, 2026
74.00
74.30
73.00
73.00
71.80
44,158
May 6, 2026
71.70
74.20
71.70
73.10
71.90
59,559
May 5, 2026
70.40
71.50
70.20
71.40
70.22
42,541
May 4, 2026
71.80
72.00
70.10
70.30
69.14
56,892
Apr 30, 2026
70.40
71.60
70.40
71.00
69.83
28,850
Apr 29, 2026
71.60
71.70
70.70
70.90
69.73
86,982
Apr 28, 2026
71.80
72.10
71.00
71.80
70.62
35,269
Apr 27, 2026
73.00
73.20
71.70
71.90
70.72
50,404
Apr 24, 2026
73.80
74.60
72.90
72.90
71.70
38,988
Apr 23, 2026
73.90
75.00
73.40
74.00
72.78
44,618
Apr 22, 2026
75.40
75.40
73.60
73.90
72.68
58,503
Apr 21, 2026
76.30
76.30
75.10
75.30
74.06
39,030
Apr 20, 2026
77.70
77.70
76.00
76.30
75.04
64,161
Apr 17, 2026
76.50
77.80
76.30
77.40
76.12
95,587
Apr 16, 2026
76.30
76.90
76.00
76.70
75.44
64,021
Apr 15, 2026
76.60
77.30
76.00
76.00
74.75
41,670
Apr 14, 2026
76.40
77.10
76.30
76.60
75.34
43,977
Apr 13, 2026
75.50
76.30
74.70
75.50
74.26
49,779
Apr 10, 2026
74.50
76.40
74.10
75.30
74.06
48,984
Apr 9, 2026
73.00
74.50
73.00
74.40
73.17
24,317
Apr 8, 2026
73.50
75.00
73.50
74.50
73.27
61,253
Apr 7, 2026
71.40
72.10
70.60
71.00
69.83
73,659
Apr 2, 2026
70.70
71.50
70.60
70.70
69.54
28,589
Apr 1, 2026
71.10
73.00
71.10
72.00
70.81
45,110
Mar 31, 2026
71.40
72.10
70.30
70.90
69.73
82,468
Mar 30, 2026
70.70
71.70
69.30
71.30
70.13
48,925
Mar 27, 2026
72.80
72.80
70.10
70.10
68.94
224,555
Mar 26, 2026
73.00
73.20
72.00
72.00
70.81
205,930
Mar 25, 2026
70.50
72.80
70.50
72.80
71.60
49,587
Mar 24, 2026
70.40
71.30
69.90
70.50
69.34
113,367
Mar 23, 2026
67.70
71.40
67.30
70.30
69.14
437,302
Mar 20, 2026
71.00
71.30
69.40
69.40
68.26
83,993
Mar 19, 2026
73.00
73.80
70.60
70.60
69.44
101,624
Mar 18, 2026
70.20
73.40
70.20
72.90
71.70
1,560,262
Mar 17, 2026
70.50
70.50
69.70
69.80
68.65
64,744
Mar 16, 2026
71.50
71.50
70.30
70.30
69.14
77,504
Mar 13, 2026
73.50
73.50
71.40
71.40
70.22
78,288
Mar 12, 2026
73.90
73.90
72.70
73.50
72.29
57,016
Mar 11, 2026
75.10
75.10
73.00
73.10
71.90
109,995
Mar 10, 2026
74.90
76.30
74.70
75.10
73.86
154,979
Mar 9, 2026
74.30
74.90
73.80
74.30
73.08
61,753
Mar 6, 2026
77.10
77.50
75.00
76.00
74.75
124,388
Mar 5, 2026
75.00
76.70
71.40
75.00
73.76
403,916
Mar 4, 2026
78.90
81.40
78.90
80.40
79.08
193,426
Mar 3, 2026
82.10
82.10
78.60
79.00
77.70
63,744
Mar 2, 2026
82.90
83.00
80.90
82.10
80.75
61,485
Feb 27, 2026
84.50
85.00
83.00
84.40
83.01
118,308
Feb 26, 2026
83.60
84.50
83.40
84.50
83.11
61,646
Feb 25, 2026
85.00
85.00
83.40
83.50
82.12
31,308
Feb 24, 2026
83.90
84.50
83.20
84.10
82.71
30,117
Feb 23, 2026
84.70
84.80
83.40
84.10
82.71
34,389
Feb 20, 2026
84.50
85.40
83.60
85.00
83.60
49,790
Feb 19, 2026
83.30
84.50
83.20
84.50
83.11
112,878
Feb 18, 2026
84.10
84.20
83.20
83.70
82.32
20,517
Feb 17, 2026
84.00
84.10
82.40
83.90
82.52
46,293
Feb 16, 2026
84.70
85.40
83.70
83.90
82.52
68,272
Feb 13, 2026
85.20
85.50
84.20
84.30
82.91
43,736
Feb 12, 2026
86.50
87.10
85.30
85.30
83.89
473,877
Feb 11, 2026
87.20
87.30
85.80
86.50
85.07
31,128
Feb 10, 2026
87.40
87.90
87.20
87.30
85.86
176,179
Feb 9, 2026
87.60
88.00
87.10
87.50
86.06
56,466
Feb 6, 2026
85.90
87.80
85.20
87.60
86.16
50,436
Feb 5, 2026
89.00
89.60
84.30
84.70
83.30
109,384
Feb 4, 2026
86.80
89.50
86.00
89.30
87.83
224,840
Feb 3, 2026
86.20
86.80
86.00
86.80
85.37
50,211
Feb 2, 2026
86.50
86.50
85.50
86.30
84.88
86,125
Jan 30, 2026
85.50
86.70
85.50
86.60
85.17
85,178
Jan 29, 2026
86.60
86.80
85.50
85.70
84.29
91,864
Jan 28, 2026
88.10
88.50
86.40
87.00
85.57
158,084
Jan 27, 2026
89.10
89.70
88.10
88.10
86.65
59,159
Jan 26, 2026
90.60
91.30
88.60
89.10
87.63
50,159
Jan 23, 2026
90.80
90.90
89.00
90.20
88.71
71,339
Jan 22, 2026
89.30
91.30
88.60
90.70
89.21
100,014
Jan 21, 2026
85.70
89.00
85.50
88.00
86.55
97,801
Jan 20, 2026
85.80
86.10
85.00
85.90
84.48
55,547
Jan 19, 2026
86.50
87.00
85.70
86.40
84.98
50,336
Jan 16, 2026
88.10
88.90
87.10
87.80
86.35
62,169
Jan 15, 2026
85.90
88.70
85.30
88.20
86.75
81,700
Jan 14, 2026
85.70
86.00
84.60
85.90
84.48
54,453
Jan 13, 2026
85.40
85.70
84.00
85.70
84.29
44,315
Jan 12, 2026
85.60
85.90
84.80
85.30
83.89
39,939
Jan 9, 2026
85.10
86.10
84.80
85.90
84.48
49,124
Jan 8, 2026
86.60
86.70
85.20
85.60
84.19
32,663
Jan 7, 2026
85.60
86.50
83.90
86.50
85.07
117,063
Jan 5, 2026
86.40
86.70
85.30
86.00
84.58
26,532
Jan 2, 2026
87.10
87.10
85.60
86.30
84.88
37,881
Dec 30, 2025
87.90
87.90
86.50
87.10
85.66
47,427
Dec 29, 2025
87.10
88.10
86.30
87.90
86.45
48,888
Dec 23, 2025
86.20
87.20
86.00
87.10
85.66
39,657
Dec 22, 2025
85.30
86.30
84.90
86.20
84.78
36,875
Dec 19, 2025
85.40
86.10
84.50
85.40
83.99
46,427
Dec 18, 2025
86.30
86.30
84.90
85.70
84.29
46,692
Dec 17, 2025
86.90
87.70
86.10
86.20
84.78
36,441
Dec 16, 2025
85.40
86.90
84.90
86.90
85.47
48,495
Dec 15, 2025
85.50
86.10
85.00
85.70
84.29
35,551
Dec 12, 2025
86.60
87.40
85.20
85.20
83.80
47,804
Dec 11, 2025
87.00
88.00
86.20
86.60
85.17
62,633
Dec 10, 2025
86.70
86.90
85.20
86.00
84.58
58,766
Dec 9, 2025
86.50
87.00
86.00
86.60
85.17
90,856
Dec 8, 2025
88.70
89.00
86.00
86.70
85.27
99,941
Dec 5, 2025
87.10
89.00
86.60
87.00
85.57
105,134
Dec 4, 2025
84.00
88.40
83.90
86.60
85.17
491,698
Dec 3, 2025
77.00
77.20
75.70
76.80
75.53
118,618
Dec 2, 2025
77.50
77.50
76.30
76.60
75.34
68,978
Dec 1, 2025
77.50
77.70
76.20
77.40
76.12
78,525
Nov 28, 2025
78.30
78.40
77.10
78.00
76.71
719,237
Nov 27, 2025
78.30
78.90
77.60
78.20
76.91
49,058
Nov 26, 2025
78.00
78.10
76.80
77.80
76.52
45,287
Nov 25, 2025
76.40
77.20
75.40
76.80
75.53
42,955
Nov 24, 2025
75.90
76.60
75.50
76.40
75.14
34,223
Nov 21, 2025
74.60
75.80
74.50
75.60
74.35
32,070
Nov 20, 2025
75.60
76.40
75.30
75.60
74.35
28,953
Nov 19, 2025
74.80
76.10
74.80
75.70
74.45
39,536
Nov 18, 2025
76.50
76.50
74.80
74.80
73.57
171,665
Nov 17, 2025
77.30
77.70
76.50
76.60
75.34
53,135
Nov 14, 2025
77.90
78.60
76.70
77.60
76.32
48,753
Nov 13, 2025
77.80
79.80
77.60
77.90
76.62
54,672
Nov 12, 2025
77.90
78.40
77.40
77.60
76.32
27,710
Nov 11, 2025
77.80
78.00
77.00
77.90
76.62
36,290
Nov 10, 2025
76.20
77.90
76.20
77.20
75.93
25,949
Nov 7, 2025
76.50
77.00
76.20
76.70
75.44
99,489
Nov 6, 2025
78.00
78.10
76.30
76.50
75.24
24,310
Nov 5, 2025
76.90
77.70
76.30
77.10
75.83
181,778
Nov 4, 2025
78.00
78.10
76.80
76.90
75.63
31,404
Nov 3, 2025
79.00
79.00
77.70
78.00
76.71
135,939
Oct 31, 2025
79.60
79.60
78.00
78.10
76.81
17,865
Oct 30, 2025
78.40
79.40
77.80
79.30
77.99
50,202
