Sarsys AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	0.58	0.58	0.58	0.58	0.58	-5.74%	7,200
Dec 16, 2025	0.61	0.61	0.61	0.61	0.61	8.93%	25,150
Dec 15, 2025	0.56	0.56	0.56	0.56	0.56	-6.67%	5,208
Dec 12, 2025	0.60	0.60	0.60	0.60	0.60	-	6,142
Dec 11, 2025	0.60	0.60	0.60	0.60	0.60	-6.25%	2,385
Dec 10, 2025	0.64	0.64	0.64	0.64	0.64	10.34%	11,255
Dec 9, 2025	0.58	0.58	0.58	0.58	0.58	10.48%	32,540
Dec 8, 2025	0.53	0.53	0.53	0.53	0.53	-8.70%	27,456
Dec 5, 2025	0.58	0.58	0.58	0.58	0.58	-	405
Dec 4, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	16,473
Dec 3, 2025	0.58	0.58	0.58	0.58	0.58	-7.20%	32,064
Dec 2, 2025	0.63	0.63	0.63	0.63	0.63	7.76%	4,400
Dec 1, 2025	0.58	0.58	0.58	0.58	0.58	-	14,022
Nov 28, 2025	0.58	0.58	0.58	0.58	0.58	-	12,009
Nov 27, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	3,291
Nov 26, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	4,125
Nov 25, 2025	0.58	0.58	0.58	0.58	0.58	-	2,106
Nov 24, 2025	0.58	0.58	0.58	0.58	0.58	-	7,486
Nov 21, 2025	0.58	0.58	0.58	0.58	0.58	-	9,567
Nov 20, 2025	0.58	0.58	0.58	0.58	0.58	-	1,801
Nov 19, 2025	0.58	0.58	0.58	0.58	0.58	-	5,388
Nov 18, 2025	0.58	0.58	0.58	0.58	0.58	-7.94%	5,650
Nov 17, 2025	0.63	0.63	0.63	0.63	0.63	5.00%	830
Nov 14, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	3,855
Nov 13, 2025	0.59	0.59	0.59	0.59	0.59	-	1,000
Nov 12, 2025	0.59	0.59	0.59	0.59	0.59	-	29,437
Nov 11, 2025	0.59	0.59	0.59	0.59	0.59	-	31,870
Nov 10, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	775
Nov 7, 2025	0.58	0.58	0.58	0.58	0.58	-	1
Nov 6, 2025	0.58	0.58	0.58	0.58	0.58	-3.33%	6,806
Nov 5, 2025	0.60	0.60	0.60	0.60	0.60	-4.76%	2,015
Nov 4, 2025	0.63	0.63	0.63	0.63	0.63	-3.08%	9,199
Nov 3, 2025	0.65	0.65	0.65	0.65	0.65	3.17%	3,904
Oct 31, 2025	0.63	0.63	0.63	0.63	0.63	-3.08%	1,636
Oct 30, 2025	0.65	0.65	0.65	0.65	0.65	13.04%	1,950
Oct 29, 2025	0.58	0.58	0.58	0.58	0.58	-3.36%	27,075
Oct 28, 2025	0.60	0.60	0.60	0.60	0.60	-10.53%	5,176
Oct 27, 2025	0.67	0.67	0.67	0.67	0.67	1.53%	9,236
Oct 24, 2025	0.66	0.66	0.66	0.66	0.66	5.65%	19,728
Oct 23, 2025	0.62	0.62	0.62	0.62	0.62	-3.13%	6,486
Oct 22, 2025	0.64	0.64	0.64	0.64	0.64	3.23%	11,941
Oct 21, 2025	0.62	0.62	0.62	0.62	0.62	-4.62%	2,135
Oct 20, 2025	0.65	0.65	0.65	0.65	0.65	-0.76%	5,837
Oct 17, 2025	0.66	0.66	0.66	0.66	0.66	-3.68%	10,358
Oct 16, 2025	0.68	0.68	0.68	0.68	0.68	5.43%	11,278
Oct 15, 2025	0.65	0.65	0.65	0.65	0.65	10.26%	29,737
Oct 14, 2025	0.59	0.59	0.59	0.59	0.59	-7.14%	44,740
Oct 13, 2025	0.63	0.63	0.63	0.63	0.63	-1.56%	29,608
Oct 10, 2025	0.64	0.64	0.64	0.64	0.64	-5.88%	5,561
Oct 9, 2025	0.68	0.68	0.68	0.68	0.68	-12.82%	325,631