Serstech AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.53	0.53	0.52	0.53	0.53	-1.11%	61,852
Sep 11, 2025	0.51	0.54	0.51	0.54	0.54	0.94%	51,566
Sep 10, 2025	0.53	0.54	0.50	0.53	0.53	1.14%	1,040,948
Sep 9, 2025	0.56	0.56	0.53	0.53	0.53	-5.55%	190,451
Sep 8, 2025	0.54	0.56	0.53	0.56	0.56	6.88%	393,163
Sep 5, 2025	0.54	0.54	0.52	0.52	0.52	-2.97%	160,933
Sep 4, 2025	0.55	0.57	0.53	0.54	0.54	-	636,097
Sep 3, 2025	0.52	0.54	0.49	0.54	0.54	7.37%	1,601,267
Sep 2, 2025	0.49	0.52	0.45	0.50	0.50	-2.33%	667,977
Sep 1, 2025	0.53	0.53	0.49	0.51	0.51	0.78%	41,660
Aug 29, 2025	0.51	0.53	0.48	0.51	0.51	-0.78%	685,445
Aug 28, 2025	0.54	0.56	0.51	0.51	0.51	-5.69%	423,679
Aug 27, 2025	0.55	0.55	0.54	0.55	0.55	-0.18%	58,135
Aug 26, 2025	0.54	0.56	0.53	0.55	0.55	-0.55%	394,911
Aug 25, 2025	0.53	0.56	0.53	0.55	0.55	1.86%	340,983
Aug 22, 2025	0.57	0.57	0.50	0.54	0.54	-3.58%	1,025,287
Aug 21, 2025	0.55	0.57	0.54	0.56	0.56	0.90%	260,012
Aug 20, 2025	0.57	0.57	0.55	0.55	0.55	-2.46%	188,516
Aug 19, 2025	0.57	0.59	0.56	0.57	0.57	-3.57%	124,968
Aug 18, 2025	0.58	0.59	0.57	0.59	0.59	1.73%	178,380
Aug 15, 2025	0.57	0.60	0.57	0.58	0.58	2.30%	181,971
Aug 14, 2025	0.55	0.58	0.55	0.57	0.57	-3.08%	59,725
Aug 13, 2025	0.57	0.58	0.55	0.58	0.58	1.57%	240,382
Aug 12, 2025	0.57	0.60	0.57	0.58	0.58	-4.64%	158,026
Aug 11, 2025	0.56	0.65	0.56	0.60	0.60	6.91%	481,383
Aug 8, 2025	0.56	0.57	0.55	0.56	0.56	-2.08%	109,131
Aug 7, 2025	0.58	0.58	0.57	0.58	0.58	-1.37%	119,550
Aug 6, 2025	0.59	0.59	0.57	0.58	0.58	-0.85%	292,045
Aug 5, 2025	0.59	0.60	0.56	0.59	0.59	2.43%	222,904
Aug 4, 2025	0.57	0.59	0.57	0.58	0.58	-2.54%	152,239
Aug 1, 2025	0.59	0.59	0.57	0.59	0.59	-1.34%	84,135
Jul 31, 2025	0.60	0.60	0.58	0.60	0.60	1.53%	63,542
Jul 30, 2025	0.58	0.62	0.58	0.59	0.59	2.26%	140,666
Jul 29, 2025	0.57	0.59	0.57	0.58	0.58	-1.20%	177,984
Jul 28, 2025	0.60	0.61	0.55	0.58	0.58	-4.27%	345,486
Jul 25, 2025	0.59	0.61	0.59	0.61	0.61	3.22%	93,724
Jul 24, 2025	0.61	0.61	0.58	0.59	0.59	-1.67%	123,816
Jul 23, 2025	0.58	0.61	0.58	0.60	0.60	-0.50%	367,540
Jul 22, 2025	0.62	0.63	0.58	0.60	0.60	-1.15%	754,941
Jul 21, 2025	0.59	0.64	0.59	0.61	0.61	4.10%	643,104
Jul 18, 2025	0.57	0.60	0.57	0.59	0.59	0.17%	211,041
Jul 17, 2025	0.58	0.59	0.55	0.59	0.59	1.56%	497,616
Jul 16, 2025	0.57	0.60	0.55	0.58	0.58	-4.00%	1,659,383
Jul 15, 2025	0.61	0.62	0.59	0.60	0.60	-1.80%	246,903
Jul 14, 2025	0.62	0.64	0.60	0.61	0.61	-1.13%	489,594
Jul 11, 2025	0.63	0.65	0.62	0.62	0.62	-3.89%	321,203
Jul 10, 2025	0.63	0.65	0.62	0.64	0.64	7.89%	186,797
Jul 9, 2025	0.64	0.65	0.60	0.60	0.60	-7.60%	94,218
Jul 8, 2025	0.63	0.66	0.63	0.65	0.65	2.71%	183,080
Jul 7, 2025	0.67	0.67	0.63	0.63	0.63	-5.14%	115,765