Systemair AB (publ) (STO:SYSR)
Sweden · Delayed Price · Currency is SEK 80.20
-1.90 (-2.31%)
Mar 3, 2026, 3:06 PM CET
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 82.10 | 82.10 | 79.70 | 80.20 | - | -2.31% | 32,319 |
| Mar 2, 2026 | 82.90 | 83.00 | 80.90 | 82.10 | 82.10 | -2.73% | 62,358 |
| Feb 27, 2026 | 84.50 | 85.00 | 83.00 | 84.40 | 84.40 | -0.12% | 118,308 |
| Feb 26, 2026 | 83.60 | 84.50 | 83.40 | 84.50 | 84.50 | 1.20% | 61,646 |
| Feb 25, 2026 | 85.00 | 85.00 | 83.40 | 83.50 | 83.50 | -0.71% | 31,308 |
| Feb 24, 2026 | 83.90 | 84.50 | 83.20 | 84.10 | 84.10 | - | 30,118 |
| Feb 23, 2026 | 84.70 | 84.80 | 83.40 | 84.10 | 84.10 | -1.06% | 34,389 |
| Feb 20, 2026 | 84.50 | 85.40 | 83.60 | 85.00 | 85.00 | 0.59% | 49,940 |
| Feb 19, 2026 | 83.30 | 84.50 | 83.20 | 84.50 | 84.50 | 0.96% | 112,878 |
| Feb 18, 2026 | 84.10 | 84.20 | 83.20 | 83.70 | 83.70 | -0.24% | 20,517 |
| Feb 17, 2026 | 84.00 | 84.10 | 82.40 | 83.90 | 83.90 | - | 46,293 |
| Feb 16, 2026 | 84.70 | 85.40 | 83.70 | 83.90 | 83.90 | -0.47% | 68,272 |
| Feb 13, 2026 | 85.20 | 85.50 | 84.20 | 84.30 | 84.30 | -1.17% | 43,736 |
| Feb 12, 2026 | 86.50 | 87.10 | 85.30 | 85.30 | 85.30 | -1.39% | 473,877 |
| Feb 11, 2026 | 87.20 | 87.30 | 85.80 | 86.50 | 86.50 | -0.92% | 31,128 |
| 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 |