Systemair AB (publ) (STO:SYSR)
Sweden · Delayed Price · Currency is SEK 86.00
-2.00 (-2.27%)
Aug 29, 2025, 5:29 PM CET
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 97.10 | 97.80 | 96.00 | 97.20 | 95.71 | 0.41% | 217,094 |
| Aug 21, 2025 | 96.90 | 98.90 | 95.80 | 96.80 | 95.31 | 1.15% | 82,703 |
| Aug 20, 2025 | 97.60 | 97.60 | 95.30 | 95.70 | 94.23 | -2.05% | 65,344 |
| Aug 19, 2025 | 95.70 | 98.00 | 95.40 | 97.70 | 96.20 | 3.06% | 285,959 |
| Aug 18, 2025 | 96.40 | 96.50 | 94.10 | 94.80 | 93.35 | -1.15% | 37,144 |
| Aug 15, 2025 | 95.70 | 96.60 | 95.40 | 95.90 | 94.43 | 0.10% | 21,086 |
| Aug 14, 2025 | 96.80 | 97.00 | 95.30 | 95.80 | 94.33 | -0.52% | 146,754 |
| Aug 13, 2025 | 98.00 | 98.70 | 95.80 | 96.30 | 94.82 | -1.73% | 70,161 |
| Aug 12, 2025 | 96.20 | 98.00 | 96.20 | 98.00 | 96.50 | 1.98% | 271,951 |
| Aug 11, 2025 | 98.00 | 98.00 | 96.10 | 96.10 | 94.63 | -1.33% | 44,989 |
| Aug 8, 2025 | 96.80 | 98.00 | 96.70 | 97.40 | 95.91 | 0.83% | 38,935 |
| Aug 7, 2025 | 96.90 | 98.40 | 96.00 | 96.60 | 95.12 | 0.94% | 259,843 |
| Aug 6, 2025 | 97.50 | 98.10 | 95.60 | 95.70 | 94.23 | -1.85% | 42,315 |
| Aug 5, 2025 | 94.80 | 97.50 | 94.80 | 97.50 | 96.00 | 3.28% | 102,786 |
| Aug 4, 2025 | 95.30 | 96.40 | 94.00 | 94.40 | 92.95 | -0.94% | 46,812 |
| Aug 1, 2025 | 95.00 | 96.00 | 94.40 | 95.30 | 93.84 | 0.85% | 42,566 |
| Jul 31, 2025 | 95.30 | 96.80 | 94.30 | 94.50 | 93.05 | -0.84% | 48,300 |
| Jul 30, 2025 | 95.30 | 97.50 | 95.30 | 95.30 | 93.84 | -1.85% | 41,684 |
| Jul 29, 2025 | 95.30 | 97.10 | 95.30 | 97.10 | 97.10 | 1.68% | 34,737 |
| Jul 28, 2025 | 96.50 | 98.00 | 95.50 | 95.50 | 95.50 | -0.83% | 59,861 |
| Jul 25, 2025 | 96.90 | 96.90 | 95.40 | 96.30 | 96.30 | -0.62% | 34,451 |
| Jul 24, 2025 | 96.00 | 97.90 | 96.00 | 96.90 | 96.90 | 0.94% | 94,796 |
| Jul 23, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 3.00% | 54,568 |
| Jul 22, 2025 | 94.00 | 94.30 | 92.70 | 93.20 | 93.20 | -0.43% | 50,039 |
| Jul 21, 2025 | 93.30 | 94.40 | 92.90 | 93.60 | 93.60 | 0.32% | 23,812 |
| Jul 18, 2025 | 94.60 | 94.60 | 92.70 | 93.30 | 93.30 | -1.06% | 44,269 |
| Jul 17, 2025 | 91.80 | 94.50 | 91.80 | 94.30 | 94.30 | 2.72% | 55,468 |
| Jul 16, 2025 | 93.30 | 93.40 | 91.80 | 91.80 | 91.80 | -0.33% | 48,972 |
| Jul 15, 2025 | 91.20 | 93.50 | 91.20 | 92.10 | 92.10 | 0.99% | 46,898 |
| Jul 14, 2025 | 92.50 | 92.50 | 90.60 | 91.20 | 91.20 | -1.41% | 43,111 |
| Jul 11, 2025 | 93.00 | 93.20 | 92.00 | 92.50 | 92.50 | -0.86% | 40,068 |
| Jul 10, 2025 | 92.20 | 93.50 | 91.60 | 93.30 | 93.30 | 1.52% | 39,920 |
| Jul 9, 2025 | 92.00 | 92.60 | 90.60 | 91.90 | 91.90 | 0.77% | 64,891 |
| Jul 8, 2025 | 90.00 | 91.20 | 90.00 | 91.20 | 91.20 | 1.11% | 33,262 |
| Jul 7, 2025 | 91.30 | 92.00 | 90.00 | 90.20 | 90.20 | -1.31% | 112,560 |
| Jul 4, 2025 | 88.80 | 92.00 | 88.40 | 91.40 | 91.40 | 3.04% | 90,530 |
| Jul 3, 2025 | 86.60 | 88.70 | 86.60 | 88.70 | 88.70 | 2.42% | 99,765 |
| Jul 2, 2025 | 86.50 | 87.10 | 85.10 | 86.60 | 86.60 | 0.12% | 72,876 |
| Jul 1, 2025 | 87.50 | 88.50 | 86.00 | 86.50 | 86.50 | -1.59% | 358,518 |
| Jun 30, 2025 | 88.00 | 88.90 | 87.60 | 87.90 | 87.90 | 0.34% | 36,808 |
| Jun 27, 2025 | 86.00 | 88.00 | 86.00 | 87.60 | 87.60 | 1.98% | 47,344 |
| Jun 26, 2025 | 85.80 | 86.20 | 85.40 | 85.90 | 85.90 | 0.12% | 41,178 |
| Jun 25, 2025 | 85.70 | 86.60 | 85.30 | 85.80 | 85.80 | 0.35% | 50,087 |
| Jun 24, 2025 | 85.00 | 86.80 | 85.00 | 85.50 | 85.50 | 1.66% | 62,015 |
| Jun 23, 2025 | 85.30 | 85.40 | 83.10 | 84.10 | 84.10 | -2.21% | 69,113 |