Sarsys AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	0.68	0.68	0.68	0.68	0.68	2.26%	7,653
Jul 24, 2025	0.67	0.67	0.67	0.67	0.67	-	2,615
Jul 23, 2025	0.67	0.67	0.67	0.67	0.67	-5.00%	36,859
Jul 22, 2025	0.70	0.70	0.70	0.70	0.70	13.82%	7,268
Jul 21, 2025	0.62	0.62	0.62	0.62	0.62	-11.51%	7,489
Jul 18, 2025	0.70	0.70	0.70	0.70	0.70	6.92%	29,717
Jul 17, 2025	0.65	0.65	0.65	0.65	0.65	-5.11%	70,744
Jul 16, 2025	0.69	0.69	0.69	0.69	0.69	3.79%	14,809
Jul 15, 2025	0.66	0.66	0.66	0.66	0.66	-	63,269
Jul 14, 2025	0.66	0.66	0.66	0.66	0.66	5.60%	53,585
Jul 11, 2025	0.63	0.63	0.63	0.63	0.63	-14.97%	105,592
Jul 10, 2025	0.74	0.74	0.74	0.74	0.74	9.70%	124,436
Jul 9, 2025	0.67	0.67	0.67	0.67	0.67	4.69%	97,626
Jul 8, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	33,894