Systemair AB (publ) (STO:SYSR)
Sweden · Delayed Price · Currency is SEK 87.30
-0.20 (-0.23%)
At close: Feb 10, 2026
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 87.40 | 87.90 | 87.20 | 87.30 | 87.30 | -0.23% | 172,554 |
| Feb 9, 2026 | 87.60 | 88.00 | 87.10 | 87.50 | 87.50 | -0.11% | 56,466 |
| Feb 6, 2026 | 85.90 | 87.80 | 85.20 | 87.60 | 87.60 | 3.42% | 50,436 |
| Feb 5, 2026 | 89.00 | 89.60 | 84.30 | 84.70 | 84.70 | -5.15% | 109,402 |
| Feb 4, 2026 | 86.80 | 89.50 | 86.00 | 89.30 | 89.30 | 2.88% | 224,840 |
| Feb 3, 2026 | 86.20 | 86.80 | 86.00 | 86.80 | 86.80 | 0.58% | 50,211 |
| Feb 2, 2026 | 86.50 | 86.50 | 85.50 | 86.30 | 86.30 | -0.35% | 85,345 |
| Jan 30, 2026 | 85.50 | 86.70 | 85.50 | 86.60 | 86.60 | 1.05% | 85,178 |
| Jan 29, 2026 | 86.60 | 86.80 | 85.50 | 85.70 | 85.70 | -1.49% | 91,875 |
| Jan 28, 2026 | 88.10 | 88.50 | 86.40 | 87.00 | 87.00 | -1.25% | 157,808 |
| Jan 27, 2026 | 89.10 | 89.70 | 88.10 | 88.10 | 88.10 | -1.12% | 59,159 |
| Jan 26, 2026 | 90.60 | 91.30 | 88.60 | 89.10 | 89.10 | -1.22% | 50,159 |
| Jan 23, 2026 | 90.80 | 90.90 | 89.00 | 90.20 | 90.20 | -0.55% | 71,339 |
| Jan 22, 2026 | 89.30 | 91.30 | 88.60 | 90.70 | 90.70 | 3.07% | 100,014 |
| Jan 21, 2026 | 85.70 | 89.00 | 85.50 | 88.00 | 88.00 | 2.44% | 97,801 |
| Jan 20, 2026 | 85.80 | 86.10 | 85.00 | 85.90 | 85.90 | -0.58% | 55,701 |
| Jan 19, 2026 | 86.50 | 87.00 | 85.70 | 86.40 | 86.40 | -1.59% | 39,609 |
| Jan 16, 2026 | 88.10 | 88.90 | 87.10 | 87.80 | 87.80 | -0.45% | 61,615 |
| Jan 15, 2026 | 85.90 | 88.70 | 85.30 | 88.20 | 88.20 | 2.68% | 81,700 |
| Jan 14, 2026 | 85.70 | 86.00 | 84.60 | 85.90 | 85.90 | 0.23% | 54,453 |
| Jan 13, 2026 | 85.40 | 85.70 | 84.00 | 85.70 | 85.70 | 0.47% | 44,315 |
| Jan 12, 2026 | 85.60 | 85.90 | 84.80 | 85.30 | 85.30 | -0.70% | 39,939 |
| Jan 9, 2026 | 85.10 | 86.10 | 84.80 | 85.90 | 85.90 | 0.35% | 49,124 |
| Jan 8, 2026 | 86.60 | 86.70 | 85.20 | 85.60 | 85.60 | -1.04% | 32,663 |
| Jan 7, 2026 | 85.60 | 86.50 | 83.90 | 86.50 | 86.50 | 0.58% | 117,063 |
| Jan 5, 2026 | 86.40 | 86.70 | 85.30 | 86.00 | 86.00 | -0.35% | 26,532 |
| Jan 2, 2026 | 87.10 | 87.10 | 85.60 | 86.30 | 86.30 | -0.92% | 37,881 |
| Dec 30, 2025 | 87.90 | 87.90 | 86.50 | 87.10 | 87.10 | -0.91% | 47,427 |
| Dec 29, 2025 | 87.10 | 88.10 | 86.30 | 87.90 | 87.90 | 0.92% | 48,888 |
| Dec 23, 2025 | 86.20 | 87.20 | 86.00 | 87.10 | 87.10 | 1.04% | 39,654 |
| Dec 22, 2025 | 85.30 | 86.30 | 84.90 | 86.20 | 86.20 | 0.94% | 36,875 |
| Dec 19, 2025 | 85.40 | 86.10 | 84.50 | 85.40 | 85.40 | -0.35% | 46,427 |
| Dec 18, 2025 | 86.30 | 86.30 | 84.90 | 85.70 | 85.70 | -0.58% | 46,692 |
| Dec 17, 2025 | 86.90 | 87.70 | 86.10 | 86.20 | 86.20 | -0.81% | 36,441 |
| Dec 16, 2025 | 85.40 | 86.90 | 84.90 | 86.90 | 86.90 | 1.40% | 48,495 |
| Dec 15, 2025 | 85.50 | 86.10 | 85.00 | 85.70 | 85.70 | 0.59% | 34,694 |
| Dec 12, 2025 | 86.60 | 87.40 | 85.20 | 85.20 | 85.20 | -1.62% | 47,804 |
| Dec 11, 2025 | 87.00 | 88.00 | 86.20 | 86.60 | 86.60 | 0.70% | 62,633 |
| Dec 10, 2025 | 86.70 | 86.90 | 85.20 | 86.00 | 86.00 | -0.69% | 58,766 |
| Dec 9, 2025 | 86.50 | 87.00 | 86.00 | 86.60 | 86.60 | -0.12% | 90,856 |
| Dec 8, 2025 | 88.70 | 89.00 | 86.00 | 86.70 | 86.70 | -0.34% | 99,941 |
| Dec 5, 2025 | 87.10 | 89.00 | 86.60 | 87.00 | 87.00 | 0.46% | 105,134 |
| Dec 4, 2025 | 84.00 | 88.40 | 83.90 | 86.60 | 86.60 | 12.76% | 486,276 |
| Dec 3, 2025 | 77.00 | 77.20 | 75.70 | 76.80 | 76.80 | 0.26% | 118,618 |
| Dec 2, 2025 | 77.50 | 77.50 | 76.30 | 76.60 | 76.60 | -1.03% | 68,978 |
| Dec 1, 2025 | 77.50 | 77.70 | 76.20 | 77.40 | 77.40 | -0.77% | 78,525 |
| Nov 28, 2025 | 78.30 | 78.40 | 77.10 | 78.00 | 78.00 | -0.26% | 719,237 |
| Nov 27, 2025 | 78.30 | 78.90 | 77.60 | 78.20 | 78.20 | 0.51% | 49,058 |
| Nov 26, 2025 | 78.00 | 78.10 | 76.80 | 77.80 | 77.80 | 1.30% | 45,287 |
| Nov 25, 2025 | 76.40 | 77.20 | 75.40 | 76.80 | 76.80 | 0.52% | 42,955 |