Systemair AB (publ) (STO:SYSR)
Sweden · Delayed Price · Currency is SEK 78.10
-1.20 (-1.51%)
Oct 31, 2025, 12:59 PM CET
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 79.60 | 79.60 | 78.00 | 78.10 | 78.10 | -1.51% | 17,865 |
| Oct 30, 2025 | 78.40 | 79.40 | 77.80 | 79.30 | 79.30 | 1.15% | 50,202 |
| Oct 29, 2025 | 78.80 | 78.90 | 78.00 | 78.40 | 78.40 | -0.38% | 29,482 |
| Oct 28, 2025 | 79.90 | 79.90 | 78.00 | 78.70 | 78.70 | -0.63% | 35,076 |
| Oct 27, 2025 | 78.70 | 80.00 | 77.70 | 79.20 | 79.20 | 1.15% | 46,247 |
| Oct 24, 2025 | 78.20 | 79.60 | 77.20 | 78.30 | 78.30 | 0.51% | 231,005 |
| Oct 23, 2025 | 77.60 | 78.10 | 76.90 | 77.90 | 77.90 | 0.91% | 91,495 |
| Oct 22, 2025 | 77.90 | 77.90 | 76.80 | 77.20 | 77.20 | -0.52% | 199,421 |
| Oct 21, 2025 | 77.50 | 78.00 | 76.50 | 77.60 | 77.60 | 0.13% | 107,129 |
| Oct 20, 2025 | 76.70 | 77.80 | 76.60 | 77.50 | 77.50 | 1.17% | 31,770 |
| Oct 17, 2025 | 77.80 | 77.80 | 75.80 | 76.60 | 76.60 | -0.91% | 33,911 |
| Oct 16, 2025 | 77.30 | 78.00 | 76.60 | 77.30 | 77.30 | 0.13% | 27,956 |
| Oct 15, 2025 | 76.70 | 77.80 | 76.70 | 77.20 | 77.20 | 0.65% | 29,338 |
| Oct 14, 2025 | 77.90 | 77.90 | 76.60 | 76.70 | 76.70 | -1.67% | 32,929 |
| Oct 13, 2025 | 77.30 | 78.30 | 77.20 | 78.00 | 78.00 | 0.78% | 24,676 |
| Oct 10, 2025 | 78.90 | 79.30 | 77.40 | 77.40 | 77.40 | -1.90% | 340,417 |
| Oct 9, 2025 | 79.70 | 80.40 | 78.80 | 78.90 | 78.90 | -0.63% | 33,267 |
| Oct 8, 2025 | 79.00 | 80.00 | 78.50 | 79.40 | 79.40 | 0.89% | 36,647 |
| Oct 7, 2025 | 80.10 | 80.20 | 78.70 | 78.70 | 78.70 | -1.75% | 33,877 |
| Oct 6, 2025 | 81.20 | 81.20 | 79.00 | 80.10 | 80.10 | 0.50% | 106,773 |
| Oct 3, 2025 | 79.20 | 80.40 | 79.20 | 79.70 | 79.70 | 1.14% | 43,771 |
| Oct 2, 2025 | 78.90 | 80.20 | 78.30 | 78.80 | 78.80 | -0.13% | 40,976 |
| Oct 1, 2025 | 79.00 | 79.40 | 77.70 | 78.90 | 78.90 | 0.77% | 61,779 |
| Sep 30, 2025 | 78.80 | 78.90 | 77.30 | 78.30 | 78.30 | -0.63% | 314,746 |
| Sep 29, 2025 | 78.90 | 80.20 | 78.60 | 78.80 | 78.80 | 0.25% | 466,106 |
| Sep 26, 2025 | 78.50 | 79.50 | 78.20 | 78.60 | 78.60 | 0.13% | 36,944 |
| Sep 25, 2025 | 80.60 | 80.70 | 78.50 | 78.50 | 78.50 | -2.36% | 48,104 |
| Sep 24, 2025 | 83.00 | 83.00 | 80.30 | 80.40 | 80.40 | -3.02% | 77,167 |
| Sep 23, 2025 | 83.50 | 84.00 | 82.90 | 82.90 | 82.90 | -0.36% | 39,774 |
| Sep 22, 2025 | 83.40 | 84.20 | 82.90 | 83.20 | 83.20 | -0.95% | 61,589 |
| Sep 19, 2025 | 84.00 | 84.20 | 83.00 | 84.00 | 84.00 | 0.36% | 114,801 |
| Sep 18, 2025 | 84.00 | 84.00 | 83.20 | 83.70 | 83.70 | 0.60% | 55,190 |
| Sep 17, 2025 | 83.30 | 84.20 | 83.20 | 83.20 | 83.20 | 0.24% | 83,247 |
| Sep 16, 2025 | 83.10 | 83.70 | 82.40 | 83.00 | 83.00 | 0.36% | 108,546 |
| Sep 15, 2025 | 81.70 | 83.30 | 81.60 | 82.70 | 82.70 | 1.47% | 86,725 |
| Sep 12, 2025 | 82.40 | 83.10 | 81.50 | 81.50 | 81.50 | -0.73% | 64,661 |
| Sep 11, 2025 | 82.50 | 83.10 | 81.60 | 82.10 | 82.10 | -0.97% | 155,094 |
| Sep 10, 2025 | 81.70 | 83.30 | 81.30 | 82.90 | 82.90 | 1.97% | 56,455 |
| Sep 9, 2025 | 81.90 | 81.90 | 80.50 | 81.30 | 81.30 | -0.25% | 745,636 |
| Sep 8, 2025 | 81.90 | 82.20 | 81.20 | 81.50 | 81.50 | -0.49% | 73,082 |
| Sep 5, 2025 | 82.50 | 83.00 | 81.60 | 81.90 | 81.90 | -0.24% | 47,865 |
| Sep 4, 2025 | 82.60 | 83.60 | 81.80 | 82.10 | 82.10 | -0.48% | 46,633 |
| Sep 3, 2025 | 83.00 | 83.70 | 81.40 | 82.50 | 82.50 | - | 64,810 |
| Sep 2, 2025 | 85.30 | 85.70 | 82.20 | 82.50 | 82.50 | -3.62% | 1,457,222 |
| Sep 1, 2025 | 86.40 | 86.90 | 84.60 | 85.60 | 85.60 | -0.47% | 503,701 |
| Aug 29, 2025 | 88.90 | 89.30 | 85.20 | 86.00 | 86.00 | -2.27% | 167,080 |
| Aug 28, 2025 | 93.40 | 94.50 | 87.10 | 88.00 | 86.65 | -6.28% | 396,033 |
| Aug 27, 2025 | 95.30 | 95.40 | 92.90 | 93.90 | 92.46 | -0.84% | 97,180 |
| Aug 26, 2025 | 95.80 | 95.80 | 94.60 | 94.70 | 93.25 | -0.94% | 81,532 |
| Aug 25, 2025 | 97.50 | 97.60 | 95.40 | 95.60 | 94.13 | -1.65% | 64,154 |