Serstech AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.47	0.47	0.45	0.47	0.47	-0.21%	61,452
Jun 11, 2026	0.45	0.48	0.45	0.47	0.47	4.69%	95,540
Jun 10, 2026	0.43	0.45	0.43	0.45	0.45	0.45%	241,982
Jun 9, 2026	0.44	0.46	0.42	0.45	0.45	-1.76%	85,217
Jun 8, 2026	0.46	0.46	0.43	0.45	0.45	2.25%	32,303
Jun 5, 2026	0.43	0.46	0.43	0.44	0.44	-0.89%	104,281
Jun 4, 2026	0.43	0.45	0.43	0.45	0.45	-1.10%	508,963
Jun 3, 2026	0.43	0.45	0.43	0.45	0.45	-0.66%	168,865
Jun 2, 2026	0.46	0.46	0.44	0.46	0.46	-1.51%	178,305
Jun 1, 2026	0.47	0.47	0.45	0.46	0.46	-5.51%	342,650
May 29, 2026	0.49	0.49	0.46	0.49	0.49	-0.20%	577,218
May 28, 2026	0.51	0.51	0.46	0.49	0.49	-2.96%	246,545
May 27, 2026	0.50	0.51	0.50	0.51	0.51	-5.95%	253,092
May 26, 2026	0.51	0.54	0.49	0.54	0.54	5.49%	71,448
May 25, 2026	0.49	0.54	0.49	0.51	0.51	-3.77%	774,703
May 22, 2026	0.51	0.53	0.48	0.53	0.53	4.33%	603,910
May 21, 2026	0.53	0.53	0.49	0.51	0.51	-4.15%	116,174
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