Sarsys AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.57	0.57	0.57	0.57	0.57	-12.00%	16,356
May 22, 2026	0.65	0.65	0.65	0.65	0.65	9.06%	982
May 21, 2026	0.60	0.60	0.60	0.60	0.60	-9.70%	28,263
May 20, 2026	0.66	0.66	0.66	0.66	0.66	-9.84%	45,264
May 19, 2026	0.73	0.73	0.73	0.73	0.73	0.55%	240,347
May 18, 2026	0.73	0.73	0.73	0.73	0.73	1.96%	56,228
May 15, 2026	0.71	0.71	0.71	0.71	0.71	4.08%	14,709
May 13, 2026	0.69	0.69	0.69	0.69	0.69	-0.87%	8,858
May 12, 2026	0.69	0.69	0.69	0.69	0.69	-5.21%	74,149
May 11, 2026	0.73	0.73	0.73	0.73	0.73	25.43%	119,253
May 8, 2026	0.58	0.58	0.58	0.58	0.58	-3.32%	30,991
May 7, 2026	0.60	0.60	0.60	0.60	0.60	-22.62%	38,614
May 6, 2026	0.78	0.78	0.78	0.78	0.78	19.69%	200,763
May 5, 2026	0.65	0.65	0.65	0.65	0.65	-13.10%	32,424
May 4, 2026	0.75	0.75	0.75	0.75	0.75	25.08%	292,927
Apr 30, 2026	0.60	0.60	0.60	0.60	0.60	-4.78%	135,161
Apr 29, 2026	0.63	0.63	0.63	0.63	0.63	-14.67%	592,316
Apr 28, 2026	0.74	0.74	0.74	0.74	0.74	3.66%	311,493
Apr 27, 2026	0.71	0.71	0.71	0.71	0.71	-21.46%	230,625
Apr 24, 2026	0.90	0.90	0.90	0.90	0.90	-7.76%	260,632
Apr 23, 2026	0.98	0.98	0.98	0.98	0.98	-14.04%	653,779
Apr 22, 2026	1.14	1.14	1.14	1.14	1.14	21.79%	248,395
Apr 21, 2026	0.94	0.94	0.94	0.94	0.94	-28.82%	756,771
Apr 20, 2026	1.32	1.32	1.32	1.32	1.32	8.23%	821,402
Apr 17, 2026	1.22	1.22	1.22	1.22	1.22	15.71%	916,547
Apr 16, 2026	1.05	1.05	1.05	1.05	1.05	38.52%	2,868,277
Apr 15, 2026	0.76	0.76	0.76	0.76	0.76	38.83%	1,272,661
Apr 14, 2026	0.55	0.55	0.55	0.55	0.55	9.20%	24,496
Apr 13, 2026	0.50	0.50	0.50	0.50	0.50	-	10,650
Apr 10, 2026	0.50	0.50	0.50	0.50	0.50	-	71,000
Apr 9, 2026	0.50	0.50	0.50	0.50	0.50	19.05%	278,036
Apr 8, 2026	0.42	0.42	0.42	0.42	0.42	-10.64%	104,318
Apr 7, 2026	0.47	0.47	0.47	0.47	0.47	-	2,558
Apr 2, 2026	0.47	0.47	0.47	0.47	0.47	-	383
Apr 1, 2026	0.47	0.47	0.47	0.47	0.47	-26.56%	151,474
Mar 31, 2026	0.64	0.64	0.64	0.64	0.64	37.93%	48,361
Mar 30, 2026	0.46	0.46	0.46	0.46	0.46	0.87%	163
Mar 27, 2026	0.46	0.46	0.46	0.46	0.46	-11.54%	7,676
Mar 26, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	750
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	8,251
Mar 24, 2026	0.48	0.48	0.48	0.48	0.48	32.60%	18,049
Mar 23, 2026	0.36	0.36	0.36	0.36	0.36	-26.12%	9
Mar 20, 2026	0.49	0.49	0.49	0.49	0.49	-8.41%	48,034
Mar 19, 2026	0.54	0.54	0.54	0.54	0.54	5.94%	2,205
Mar 18, 2026	0.51	0.51	0.51	0.51	0.51	-11.40%	1,965
Mar 17, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	66,465
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	6.19%	788
Mar 13, 2026	0.57	0.57	0.57	0.57	0.57	-4.24%	15,652
Mar 12, 2026	0.59	0.59	0.59	0.59	0.59	-7.81%	13,622
Mar 11, 2026	0.64	0.64	0.64	0.64	0.64	-5.19%	160