Sarsys AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.51	0.51	0.51	0.51	0.51	-12.07%	41,971
Sep 3, 2026	0.58	0.58	0.58	0.58	0.58	5.45%	7,302
Sep 1, 2026	0.55	0.55	0.55	0.55	0.55	-5.17%	33,451
Aug 31, 2026	0.58	0.58	0.58	0.58	0.58	-2.03%	92,290
Aug 28, 2026	0.59	0.59	0.59	0.59	0.59	-7.50%	1,000
Aug 27, 2026	0.64	0.64	0.64	0.64	0.64	7.38%	20,680
Aug 26, 2026	0.60	0.60	0.60	0.60	0.60	7.97%	18,200
Aug 25, 2026	0.55	0.55	0.55	0.55	0.55	-7.69%	3,277
Aug 24, 2026	0.60	0.60	0.60	0.60	0.60	-4.47%	190
Aug 21, 2026	0.63	0.63	0.63	0.63	0.63	4.33%	1,781
Aug 20, 2026	0.60	0.60	0.60	0.60	0.60	13.21%	30,948
Aug 19, 2026	0.53	0.53	0.53	0.53	0.53	-	5,050
Aug 18, 2026	0.53	0.53	0.53	0.53	0.53	-6.03%	2,609
Aug 17, 2026	0.56	0.56	0.56	0.56	0.56	1.81%	5,452
Aug 13, 2026	0.55	0.55	0.55	0.55	0.55	1.84%	1,005
Aug 12, 2026	0.54	0.54	0.54	0.54	0.54	-2.16%	7,526
Aug 11, 2026	0.56	0.56	0.56	0.56	0.56	-7.33%	348
Aug 7, 2026	0.60	0.60	0.60	0.60	0.60	-4.46%	7,150
Aug 6, 2026	0.63	0.63	0.63	0.63	0.63	12.14%	17,543
Aug 5, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	16,166
Aug 4, 2026	0.58	0.58	0.58	0.58	0.58	-9.38%	2,124
Aug 3, 2026	0.64	0.64	0.64	0.64	0.64	-	4,556
Jul 31, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	31,477
Jul 30, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	3,700
Jul 29, 2026	0.62	0.62	0.62	0.62	0.62	6.90%	23,129
Jul 28, 2026	0.58	0.58	0.58	0.58	0.58	-10.22%	17,763
Jul 27, 2026	0.65	0.65	0.65	0.65	0.65	7.67%	2,440
Jul 24, 2026	0.60	0.60	0.60	0.60	0.60	20.00%	43,240
Jul 22, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	350
Jul 21, 2026	0.49	0.49	0.49	0.49	0.49	-5.77%	6,670
Jul 17, 2026	0.52	0.52	0.52	0.52	0.52	-16.13%	19,376
Jul 15, 2026	0.62	0.62	0.62	0.62	0.62	17.42%	883
Jul 14, 2026	0.53	0.53	0.53	0.53	0.53	-	1,795
Jul 13, 2026	0.53	0.53	0.53	0.53	0.53	-6.05%	98
Jul 10, 2026	0.56	0.56	0.56	0.56	0.56	-3.10%	5,878
Jul 9, 2026	0.58	0.58	0.58	0.58	0.58	3.20%	113
Jul 8, 2026	0.56	0.56	0.56	0.56	0.56	-10.79%	5,469
Jul 7, 2026	0.63	0.63	0.63	0.63	0.63	0.32%	100
Jul 6, 2026	0.63	0.63	0.63	0.63	0.63	-1.57%	2
Jul 3, 2026	0.64	0.64	0.64	0.64	0.64	1.27%	122
Jul 2, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	29,761
Jul 1, 2026	0.62	0.62	0.62	0.62	0.62	10.71%	10,719
Jun 30, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	3,629
Jun 29, 2026	0.55	0.55	0.55	0.55	0.55	-17.91%	10,960
Jun 26, 2026	0.67	0.67	0.67	0.67	0.67	3.08%	15,097
Jun 25, 2026	0.65	0.65	0.65	0.65	0.65	12.85%	6,655
Jun 24, 2026	0.58	0.58	0.58	0.58	0.58	1.05%	6,770
Jun 23, 2026	0.57	0.57	0.57	0.57	0.57	0.71%	9,350
Jun 22, 2026	0.57	0.57	0.57	0.57	0.57	-0.70%	14,942
Jun 18, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	4,872