Serstech AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.50	0.55	0.50	0.53	0.53	5.16%	263,847
May 19, 2026	0.49	0.51	0.49	0.50	0.50	3.07%	43,183
May 18, 2026	0.47	0.50	0.43	0.49	0.49	4.71%	520,438
May 15, 2026	0.54	0.55	0.45	0.47	0.47	-13.52%	864,075
May 13, 2026	0.56	0.58	0.54	0.54	0.54	-6.57%	585,503
May 12, 2026	0.61	0.61	0.50	0.58	0.58	-4.62%	980,368
May 11, 2026	0.57	0.62	0.53	0.61	0.61	1.00%	454,711
May 8, 2026	0.60	0.60	0.55	0.60	0.60	-	72,493
May 7, 2026	0.54	0.60	0.54	0.60	0.60	6.38%	155,875
May 6, 2026	0.53	0.60	0.53	0.56	0.56	-1.05%	789,426
May 5, 2026	0.60	0.61	0.55	0.57	0.57	-5.00%	418,263
May 4, 2026	0.60	0.62	0.55	0.60	0.60	7.14%	593,668
Apr 30, 2026	0.52	0.56	0.51	0.56	0.56	10.24%	785,688
Apr 29, 2026	0.52	0.52	0.49	0.51	0.51	1.60%	502,817
Apr 28, 2026	0.43	0.55	0.43	0.50	0.50	15.21%	1,567,945
Apr 27, 2026	0.45	0.47	0.43	0.43	0.43	3.83%	586,652
Apr 24, 2026	0.40	0.42	0.39	0.42	0.42	2.45%	647,278
Apr 23, 2026	0.41	0.44	0.39	0.41	0.41	3.03%	122,783
Apr 22, 2026	0.36	0.40	0.36	0.40	0.40	2.06%	244,911
Apr 21, 2026	0.40	0.40	0.39	0.39	0.39	0.26%	373,508
Apr 20, 2026	0.39	0.40	0.39	0.39	0.39	-3.73%	74,920
Apr 17, 2026	0.43	0.43	0.40	0.40	0.40	-1.23%	263,922
Apr 16, 2026	0.38	0.41	0.38	0.41	0.41	7.39%	398,752
Apr 15, 2026	0.38	0.39	0.37	0.38	0.38	-2.07%	308,432
Apr 14, 2026	0.44	0.44	0.35	0.39	0.39	4.59%	606,500
Apr 13, 2026	0.37	0.40	0.36	0.37	0.37	-	787,873
Apr 10, 2026	0.37	0.40	0.35	0.37	0.37	1.65%	697,423
Apr 9, 2026	0.37	0.44	0.36	0.36	0.36	-0.27%	375,603
Apr 8, 2026	0.37	0.39	0.37	0.37	0.37	-	812,769
Apr 7, 2026	0.40	0.50	0.36	0.37	0.37	-0.82%	565,154
Apr 2, 2026	0.36	0.37	0.35	0.37	0.37	-	164,104
Apr 1, 2026	0.37	0.37	0.35	0.37	0.37	0.27%	601,638
Mar 31, 2026	0.36	0.37	0.35	0.37	0.37	1.10%	25,268
Mar 30, 2026	0.34	0.40	0.34	0.36	0.36	2.11%	125,688
Mar 27, 2026	0.34	0.38	0.34	0.36	0.36	0.85%	136,912
Mar 26, 2026	0.38	0.38	0.34	0.35	0.35	-2.76%	107,447
Mar 25, 2026	0.36	0.40	0.36	0.36	0.36	-1.89%	49,893
Mar 24, 2026	0.38	0.40	0.35	0.37	0.37	-3.78%	232,888
Mar 23, 2026	0.38	0.40	0.37	0.38	0.38	1.05%	95,724
Mar 20, 2026	0.40	0.40	0.37	0.38	0.38	1.88%	166,145
Mar 19, 2026	0.38	0.40	0.32	0.37	0.37	3.18%	1,048,405
Mar 18, 2026	0.40	0.40	0.36	0.36	0.36	-1.77%	184,386
Mar 17, 2026	0.39	0.39	0.37	0.37	0.37	-2.26%	77,083
Mar 16, 2026	0.39	0.39	0.36	0.38	0.38	-2.96%	216,534
Mar 13, 2026	0.38	0.39	0.38	0.39	0.39	2.37%	37,067
Mar 12, 2026	0.38	0.38	0.37	0.38	0.38	-1.43%	60,790
Mar 11, 2026	0.38	0.39	0.36	0.38	0.38	2.12%	263,683
Mar 10, 2026	0.37	0.39	0.37	0.38	0.38	-0.66%	165,293
Mar 9, 2026	0.39	0.39	0.34	0.38	0.38	-3.93%	266,843
Mar 6, 2026	0.35	0.40	0.35	0.39	0.39	11.91%	464,745