Systemair AB (publ) (STO:SYSR)
Sweden · Delayed Price · Currency is SEK 81.10
-0.30 (-0.37%)
Aug 14, 2026, 5:29 PM CET
Systemair AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 81.80 | 82.10 | 80.80 | 81.10 | 81.10 | -0.37% | 60,209 |
| Aug 13, 2026 | 81.90 | 83.00 | 81.40 | 81.40 | 81.40 | -0.97% | 45,540 |
| Aug 12, 2026 | 82.60 | 83.60 | 82.10 | 82.20 | 82.20 | -0.84% | 27,679 |
| Aug 11, 2026 | 84.00 | 84.40 | 82.70 | 82.90 | 82.90 | -1.31% | 89,844 |
| Aug 10, 2026 | 85.80 | 85.80 | 83.40 | 84.00 | 84.00 | -1.75% | 45,581 |
| Aug 7, 2026 | 85.80 | 86.10 | 84.40 | 85.50 | 85.50 | -0.12% | 38,056 |
| Aug 6, 2026 | 85.30 | 86.50 | 84.90 | 85.60 | 85.60 | 0.47% | 152,303 |
| Aug 5, 2026 | 84.20 | 85.40 | 84.00 | 85.20 | 85.20 | 1.43% | 152,247 |
| Aug 4, 2026 | 83.80 | 84.30 | 83.40 | 84.00 | 84.00 | 0.36% | 50,792 |
| Aug 3, 2026 | 83.00 | 84.00 | 82.50 | 83.70 | 83.70 | 0.24% | 64,319 |
| Jul 31, 2026 | 83.60 | 84.10 | 82.80 | 83.50 | 83.50 | 0.36% | 31,118 |
| Jul 30, 2026 | 82.30 | 83.90 | 81.80 | 83.20 | 83.20 | 1.09% | 51,859 |
| Jul 29, 2026 | 83.50 | 83.50 | 82.00 | 82.30 | 82.30 | -1.32% | 46,656 |
| Jul 28, 2026 | 83.20 | 83.90 | 82.50 | 83.40 | 83.40 | 0.24% | 36,208 |
| Jul 27, 2026 | 84.00 | 84.30 | 83.20 | 83.20 | 83.20 | -0.83% | 62,818 |
| Jul 24, 2026 | 81.40 | 84.30 | 81.40 | 83.90 | 83.90 | 3.33% | 94,382 |
| Jul 23, 2026 | 82.60 | 83.20 | 81.20 | 81.20 | 81.20 | -1.58% | 92,620 |
| Jul 22, 2026 | 79.90 | 83.10 | 79.80 | 82.50 | 82.50 | 2.74% | 63,843 |
| Jul 21, 2026 | 80.40 | 80.40 | 79.10 | 80.30 | 80.30 | -0.12% | 32,863 |
| Jul 20, 2026 | 81.60 | 81.60 | 79.90 | 80.40 | 80.40 | -1.47% | 46,986 |
| Jul 17, 2026 | 82.00 | 82.30 | 80.00 | 81.60 | 81.60 | -1.45% | 47,019 |
| Jul 16, 2026 | 83.70 | 84.00 | 82.20 | 82.80 | 82.80 | 0.12% | 42,681 |
| Jul 15, 2026 | 80.80 | 83.30 | 79.80 | 82.70 | 82.70 | 2.48% | 102,570 |
| Jul 14, 2026 | 79.90 | 81.00 | 79.20 | 80.70 | 80.70 | 0.75% | 49,937 |
| Jul 13, 2026 | 80.00 | 80.40 | 78.40 | 80.10 | 80.10 | 0.38% | 54,593 |
| Jul 10, 2026 | 79.90 | 80.40 | 79.20 | 79.80 | 79.80 | 0.13% | 56,961 |
| Jul 9, 2026 | 79.50 | 80.00 | 79.00 | 79.70 | 79.70 | 1.40% | 47,246 |
| Jul 8, 2026 | 82.10 | 82.10 | 78.00 | 78.60 | 78.60 | -2.24% | 115,674 |
| Jul 7, 2026 | 82.00 | 82.50 | 79.70 | 80.40 | 80.40 | -2.31% | 47,600 |
| Jul 6, 2026 | 83.80 | 84.20 | 81.80 | 82.30 | 82.30 | -1.44% | 145,915 |
| Jul 3, 2026 | 84.50 | 84.50 | 83.40 | 83.50 | 83.50 | -0.48% | 179,655 |
| Jul 2, 2026 | 81.60 | 84.50 | 80.40 | 83.90 | 83.90 | 3.58% | 136,314 |
| Jul 1, 2026 | 82.50 | 82.50 | 79.50 | 81.00 | 81.00 | -1.34% | 167,995 |
| Jun 30, 2026 | 79.40 | 82.70 | 79.20 | 82.10 | 82.10 | 3.92% | 114,291 |
| Jun 29, 2026 | 78.40 | 80.20 | 77.80 | 79.00 | 79.00 | 1.28% | 180,992 |
| Jun 26, 2026 | 79.40 | 79.70 | 77.60 | 78.00 | 78.00 | -1.76% | 248,747 |
| Jun 25, 2026 | 79.30 | 80.50 | 78.90 | 79.40 | 79.40 | 0.38% | 171,805 |
| Jun 24, 2026 | 81.20 | 81.40 | 77.30 | 79.10 | 79.10 | -2.47% | 420,998 |
| Jun 23, 2026 | 82.00 | 82.00 | 80.50 | 81.10 | 81.10 | -0.73% | 72,269 |
| Jun 22, 2026 | 82.70 | 82.70 | 80.30 | 81.70 | 81.70 | -0.85% | 60,818 |
| Jun 18, 2026 | 81.50 | 82.60 | 79.80 | 82.40 | 82.40 | 1.10% | 110,853 |
| Jun 17, 2026 | 84.40 | 84.40 | 81.30 | 81.50 | 81.50 | -3.44% | 186,281 |
| Jun 16, 2026 | 83.50 | 85.60 | 81.80 | 84.40 | 84.40 | 1.32% | 143,862 |
| Jun 15, 2026 | 83.50 | 85.30 | 83.00 | 83.30 | 83.30 | 0.36% | 86,145 |
| Jun 12, 2026 | 82.50 | 83.50 | 82.30 | 83.00 | 83.00 | 1.84% | 872,122 |
| Jun 11, 2026 | 81.00 | 82.50 | 80.20 | 81.50 | 81.50 | 1.24% | 348,273 |
| Jun 10, 2026 | 81.90 | 83.30 | 79.20 | 80.50 | 80.50 | 8.05% | 421,057 |
| Jun 9, 2026 | 75.30 | 75.70 | 73.70 | 74.50 | 74.50 | -1.06% | 277,181 |
| Jun 8, 2026 | 74.90 | 76.20 | 74.00 | 75.30 | 75.30 | -0.40% | 85,651 |
| Jun 5, 2026 | 74.20 | 78.50 | 73.70 | 75.60 | 75.60 | 1.48% | 499,899 |