Serstech AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.54	0.60	0.54	0.56	0.56	6.90%	229,714
Jul 23, 2026	0.57	0.57	0.52	0.52	0.52	-10.92%	22,747
Jul 22, 2026	0.49	0.59	0.47	0.59	0.59	21.07%	490,422
Jul 21, 2026	0.50	0.50	0.48	0.48	0.48	-3.97%	50,700
Jul 20, 2026	0.50	0.52	0.49	0.50	0.50	-2.70%	297,534
Jul 17, 2026	0.53	0.55	0.50	0.52	0.52	-3.72%	107,277
Jul 16, 2026	0.58	0.58	0.52	0.54	0.54	-2.18%	77,425
Jul 15, 2026	0.51	0.58	0.51	0.55	0.55	0.73%	386,792
Jul 14, 2026	0.50	0.55	0.50	0.55	0.55	-	278,990
Jul 13, 2026	0.48	0.60	0.46	0.55	0.55	9.64%	847,585
Jul 10, 2026	0.47	0.50	0.47	0.50	0.50	8.97%	2,965
Jul 9, 2026	0.47	0.47	0.44	0.46	0.46	-4.19%	58,268
Jul 8, 2026	0.45	0.49	0.43	0.48	0.48	-3.05%	3,551
Jul 7, 2026	0.45	0.50	0.45	0.49	0.49	-1.20%	19,210
Jul 6, 2026	0.48	0.50	0.48	0.50	0.50	4.62%	50,573
Jul 3, 2026	0.48	0.48	0.48	0.48	0.48	4.16%	13,707
Jul 2, 2026	0.48	0.48	0.43	0.46	0.46	-3.38%	236,062
Jul 1, 2026	0.42	0.47	0.42	0.47	0.47	5.58%	229,064
Jun 30, 2026	0.45	0.45	0.42	0.45	0.45	4.67%	23,977
Jun 29, 2026	0.43	0.45	0.40	0.43	0.43	0.71%	719,588
Jun 26, 2026	0.41	0.43	0.41	0.43	0.43	-5.13%	742,166
Jun 25, 2026	0.45	0.45	0.41	0.45	0.45	-0.22%	862,909
Jun 24, 2026	0.40	0.45	0.40	0.45	0.45	4.42%	166,691
Jun 23, 2026	0.44	0.44	0.43	0.43	0.43	-2.05%	11,797
Jun 22, 2026	0.43	0.44	0.38	0.44	0.44	2.33%	49,984
Jun 18, 2026	0.42	0.43	0.40	0.43	0.43	0.23%	170,358
Jun 17, 2026	0.44	0.46	0.41	0.43	0.43	-6.35%	91,035
Jun 16, 2026	0.46	0.46	0.43	0.46	0.46	-4.59%	125,513
Jun 15, 2026	0.46	0.48	0.46	0.48	0.48	2.35%	52,678
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