Serstech AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.36	0.38	0.35	0.36	0.36	-2.31%	280,756
Mar 3, 2026	0.39	0.39	0.34	0.37	0.37	-12.05%	977,901
Mar 2, 2026	0.44	0.44	0.38	0.42	0.42	-4.99%	972,167
Feb 27, 2026	0.44	0.46	0.40	0.44	0.44	-4.03%	1,068,844
Feb 26, 2026	0.46	0.47	0.45	0.46	0.46	1.66%	296,829
Feb 25, 2026	0.44	0.51	0.44	0.45	0.45	-10.85%	493,808
Feb 24, 2026	0.53	0.53	0.48	0.51	0.51	5.30%	50,088
Feb 23, 2026	0.51	0.53	0.48	0.48	0.48	-8.81%	288,709
Feb 20, 2026	0.50	0.54	0.48	0.53	0.53	5.71%	618,715
Feb 19, 2026	0.47	0.54	0.47	0.50	0.50	5.16%	264,187
Feb 18, 2026	0.46	0.55	0.45	0.48	0.48	-3.06%	112,850
Feb 17, 2026	0.49	0.50	0.41	0.49	0.49	-2.78%	913,460
Feb 16, 2026	0.50	0.51	0.49	0.50	0.50	-1.18%	108,442
Feb 13, 2026	0.52	0.52	0.50	0.51	0.51	-1.16%	106,008
Feb 12, 2026	0.56	0.56	0.50	0.52	0.52	0.78%	213,699
Feb 11, 2026	0.50	0.51	0.49	0.51	0.51	-1.16%	286,374
Feb 10, 2026	0.52	0.52	0.50	0.52	0.52	1.57%	194,187
Feb 9, 2026	0.52	0.53	0.51	0.51	0.51	-4.49%	343,650
Feb 6, 2026	0.54	0.54	0.52	0.53	0.53	-1.48%	236,710
Feb 5, 2026	0.52	0.55	0.52	0.54	0.54	2.26%	393,158
Feb 4, 2026	0.52	0.53	0.50	0.53	0.53	0.19%	285,585
Feb 3, 2026	0.53	0.54	0.51	0.53	0.53	-1.12%	99,241
Feb 2, 2026	0.54	0.54	0.51	0.54	0.54	-5.81%	430,864
Jan 30, 2026	0.55	0.57	0.52	0.57	0.57	1.97%	232,135
Jan 29, 2026	0.57	0.58	0.55	0.56	0.56	-2.96%	322,701
Jan 28, 2026	0.57	0.60	0.55	0.57	0.57	-1.20%	271,771
Jan 27, 2026	0.60	0.60	0.57	0.58	0.58	-3.97%	103,189
Jan 26, 2026	0.62	0.62	0.60	0.61	0.61	-2.73%	187,938
Jan 23, 2026	0.63	0.65	0.62	0.62	0.62	-	160,728
Jan 22, 2026	0.60	0.62	0.60	0.62	0.62	5.42%	191,204
Jan 21, 2026	0.60	0.62	0.59	0.59	0.59	-4.53%	621,089
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