Sarsys AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 8, 2025	0.78	0.78	0.78	0.78	0.78	7.59%	110,169
Oct 7, 2025	0.73	0.73	0.73	0.73	0.73	-12.65%	725,699
Oct 6, 2025	0.83	0.83	0.83	0.83	0.83	17.73%	228,412
Oct 3, 2025	0.71	0.71	0.71	0.71	0.71	-10.76%	378,190
Oct 2, 2025	0.79	0.79	0.79	0.79	0.79	27.42%	659,668
Oct 1, 2025	0.62	0.62	0.62	0.62	0.62	-3.13%	19,365
Sep 30, 2025	0.64	0.64	0.64	0.64	0.64	3.23%	25,256
Sep 29, 2025	0.62	0.62	0.62	0.62	0.62	-6.06%	28,257
Sep 26, 2025	0.66	0.66	0.66	0.66	0.66	6.45%	5,459
Sep 25, 2025	0.62	0.62	0.62	0.62	0.62	0.81%	1,191
Sep 24, 2025	0.62	0.62	0.62	0.62	0.62	-6.82%	11,357
Sep 23, 2025	0.66	0.66	0.66	0.66	0.66	7.32%	3,326
Sep 22, 2025	0.62	0.62	0.62	0.62	0.62	-8.89%	24,673
Sep 19, 2025	0.68	0.68	0.68	0.68	0.68	5.47%	18,500
Sep 18, 2025	0.64	0.64	0.64	0.64	0.64	-5.88%	26,563
Sep 17, 2025	0.68	0.68	0.68	0.68	0.68	7.09%	28,171
Sep 16, 2025	0.64	0.64	0.64	0.64	0.64	-6.62%	123,862
Sep 15, 2025	0.68	0.68	0.68	0.68	0.68	-	4,724
Sep 12, 2025	0.68	0.68	0.68	0.68	0.68	4.62%	3,214
Sep 11, 2025	0.65	0.65	0.65	0.65	0.65	-9.09%	60,650
Sep 10, 2025	0.72	0.72	0.72	0.72	0.72	8.33%	54,375
Sep 9, 2025	0.66	0.66	0.66	0.66	0.66	3.13%	9,152
Sep 8, 2025	0.64	0.64	0.64	0.64	0.64	-11.11%	17,633
Sep 5, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	14,037
Sep 4, 2025	0.73	0.73	0.73	0.73	0.73	6.62%	8,883
Sep 3, 2025	0.68	0.68	0.68	0.68	0.68	-6.85%	665
Sep 2, 2025	0.73	0.73	0.73	0.73	0.73	9.77%	31,716
Sep 1, 2025	0.67	0.67	0.67	0.67	0.67	-13.64%	193,514