Sarsys AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	0.77	0.77	0.77	0.77	0.77	-5.52%	51,336
Aug 28, 2025	0.82	0.82	0.82	0.82	0.82	5.84%	35,126
Aug 27, 2025	0.77	0.77	0.77	0.77	0.77	-	52,099
Aug 26, 2025	0.77	0.77	0.77	0.77	0.77	8.45%	761,965
Aug 25, 2025	0.71	0.71	0.71	0.71	0.71	-7.19%	30,702
Aug 22, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	37,161
Aug 21, 2025	0.77	0.77	0.77	0.77	0.77	4.05%	90,466
Aug 20, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	22,552
Aug 19, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	25,997
Aug 18, 2025	0.77	0.77	0.77	0.77	0.77	-	63,576
Aug 15, 2025	0.77	0.77	0.77	0.77	0.77	10.00%	8,532
Aug 14, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	23,691
Aug 13, 2025	0.68	0.68	0.68	0.68	0.68	-9.33%	207,175
Aug 12, 2025	0.75	0.75	0.75	0.75	0.75	5.63%	90,965
Aug 11, 2025	0.71	0.71	0.71	0.71	0.71	-7.19%	202,782
Aug 8, 2025	0.77	0.77	0.77	0.77	0.77	13.33%	547,160
Aug 7, 2025	0.68	0.68	0.68	0.68	0.68	8.00%	39,804
Aug 6, 2025	0.63	0.63	0.63	0.63	0.63	-3.85%	71,386
Aug 5, 2025	0.65	0.65	0.65	0.65	0.65	8.33%	39,903
Aug 4, 2025	0.60	0.60	0.60	0.60	0.60	-11.76%	44,404
Aug 1, 2025	0.68	0.68	0.68	0.68	0.68	6.25%	8,842
Jul 31, 2025	0.64	0.64	0.64	0.64	0.64	4.07%	20,166
Jul 30, 2025	0.62	0.62	0.62	0.62	0.62	-3.91%	193,349
Jul 29, 2025	0.64	0.64	0.64	0.64	0.64	-5.88%	37,747
Jul 28, 2025	0.68	0.68	0.68	0.68	0.68	-	6,923