Serstech AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.60	0.62	0.59	0.59	-	-3.88%	442,428
Jan 20, 2026	0.62	0.64	0.60	0.62	0.62	-0.80%	359,184
Jan 19, 2026	0.59	0.65	0.59	0.62	0.62	7.41%	1,242,008
Jan 16, 2026	0.55	0.60	0.55	0.58	0.58	1.75%	435,218
Jan 15, 2026	0.56	0.60	0.56	0.57	0.57	1.97%	427,902
Jan 14, 2026	0.55	0.56	0.55	0.56	0.56	0.90%	79,396
Jan 13, 2026	0.54	0.56	0.53	0.55	0.55	-0.36%	74,582
Jan 12, 2026	0.57	0.58	0.51	0.56	0.56	-7.18%	118,730
Jan 9, 2026	0.59	0.60	0.55	0.60	0.60	-1.48%	148,915
Jan 8, 2026	0.53	0.61	0.53	0.61	0.61	14.93%	261,320
Jan 7, 2026	0.56	0.57	0.51	0.53	0.53	-6.04%	543,087
Jan 5, 2026	0.56	0.56	0.54	0.56	0.56	0.36%	201,489
Jan 2, 2026	0.57	0.58	0.55	0.56	0.56	-1.41%	123,258
Dec 30, 2025	0.55	0.61	0.55	0.57	0.57	-1.04%	107,593
Dec 29, 2025	0.56	0.58	0.55	0.58	0.58	-	281,172
Dec 23, 2025	0.61	0.61	0.56	0.58	0.58	-3.85%	511,091
Dec 22, 2025	0.60	0.64	0.59	0.60	0.60	-2.29%	469,136
Dec 19, 2025	0.62	0.63	0.60	0.61	0.61	-1.29%	314,053
Dec 18, 2025	0.61	0.64	0.60	0.62	0.62	-1.59%	261,264
Dec 17, 2025	0.64	0.64	0.61	0.63	0.63	-0.63%	87,813
Dec 16, 2025	0.64	0.64	0.62	0.63	0.63	-1.55%	147,878
Dec 15, 2025	0.63	0.65	0.62	0.64	0.64	0.94%	430,404
Dec 12, 2025	0.64	0.64	0.61	0.64	0.64	-0.78%	147,300
Dec 11, 2025	0.66	0.66	0.63	0.64	0.64	-1.08%	92,096
Dec 10, 2025	0.61	0.66	0.59	0.65	0.65	6.21%	889,585
Dec 9, 2025	0.63	0.66	0.61	0.61	0.61	-1.29%	103,258
Dec 8, 2025	0.62	0.63	0.61	0.62	0.62	-2.82%	211,049
Dec 5, 2025	0.66	0.66	0.62	0.64	0.64	-0.16%	39,853
Dec 4, 2025	0.65	0.65	0.62	0.64	0.64	2.08%	84,887
Dec 3, 2025	0.66	0.66	0.62	0.63	0.63	-5.30%	265,064
Dec 2, 2025	0.64	0.70	0.64	0.66	0.66	-1.78%	71,908
Dec 1, 2025	0.64	0.68	0.62	0.67	0.67	3.86%	14,637
Nov 28, 2025	0.64	0.67	0.63	0.65	0.65	-3.43%	71,990
Nov 27, 2025	0.62	0.69	0.62	0.67	0.67	0.90%	379,751
Nov 26, 2025	0.68	0.70	0.63	0.67	0.67	-2.78%	134,688
Nov 25, 2025	0.66	0.68	0.63	0.68	0.68	2.86%	111,521
Nov 24, 2025	0.61	0.68	0.61	0.67	0.67	-0.60%	40,992
Nov 21, 2025	0.65	0.68	0.63	0.67	0.67	-4.29%	152,688
Nov 20, 2025	0.68	0.70	0.66	0.70	0.70	1.30%	90,627
Nov 19, 2025	0.62	0.70	0.62	0.69	0.69	1.77%	48,648
Nov 18, 2025	0.62	0.68	0.62	0.68	0.68	-0.88%	175,347
Nov 17, 2025	0.67	0.71	0.66	0.68	0.68	-	340,557
Nov 14, 2025	0.68	0.68	0.64	0.68	0.68	2.40%	102,244
Nov 13, 2025	0.67	0.69	0.65	0.67	0.67	-0.60%	157,348
Nov 12, 2025	0.64	0.71	0.63	0.67	0.67	5.00%	456,994
Nov 11, 2025	0.64	0.64	0.61	0.64	0.64	0.63%	149,859
Nov 10, 2025	0.62	0.64	0.60	0.64	0.64	2.58%	385,644
Nov 7, 2025	0.62	0.63	0.61	0.62	0.62	-1.43%	114,162
Nov 6, 2025	0.63	0.63	0.60	0.63	0.63	0.32%	302,137
Nov 5, 2025	0.59	0.65	0.59	0.63	0.63	8.29%	635,633