Systemair AB (publ) (STO:SYSR)
Sweden · Delayed Price · Currency is SEK 77.60
-1.90 (-2.39%)
May 26, 2026, 5:29 PM CET
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 80.00 | 80.00 | 77.50 | 77.60 | 77.60 | -2.39% | 64,367 |
| May 25, 2026 | 77.90 | 80.30 | 77.90 | 79.50 | 79.50 | 2.71% | 2,200,052 |
| May 22, 2026 | 76.00 | 77.40 | 76.00 | 77.40 | 77.40 | 2.38% | 53,216 |
| May 21, 2026 | 77.00 | 77.50 | 75.60 | 75.60 | 75.60 | -1.31% | 863,080 |
| May 20, 2026 | 75.40 | 77.50 | 74.40 | 76.60 | 76.60 | 2.41% | 55,791 |
| May 19, 2026 | 74.30 | 76.40 | 74.10 | 74.80 | 74.80 | 1.36% | 70,969 |
| May 18, 2026 | 76.20 | 76.20 | 73.80 | 73.80 | 73.80 | -3.15% | 90,977 |
| May 15, 2026 | 75.80 | 77.00 | 75.70 | 76.20 | 76.20 | 0.93% | 130,176 |
| May 13, 2026 | 74.50 | 75.70 | 74.00 | 75.50 | 75.50 | 1.89% | 1,144,813 |
| May 12, 2026 | 74.80 | 74.80 | 73.50 | 74.10 | 74.10 | -0.94% | 468,225 |
| May 11, 2026 | 75.30 | 76.60 | 73.10 | 74.80 | 74.80 | 4.62% | 1,105,946 |
| May 8, 2026 | 72.70 | 72.80 | 71.50 | 71.50 | 71.50 | -2.05% | 58,603 |
| May 7, 2026 | 74.00 | 74.30 | 73.00 | 73.00 | 73.00 | -0.14% | 44,173 |
| May 6, 2026 | 71.70 | 74.20 | 71.70 | 73.10 | 73.10 | 2.38% | 60,470 |
| May 5, 2026 | 70.40 | 71.50 | 70.20 | 71.40 | 71.40 | 1.56% | 43,161 |
| May 4, 2026 | 71.80 | 72.00 | 70.10 | 70.30 | 70.30 | -0.99% | 57,067 |
| Apr 30, 2026 | 70.40 | 71.60 | 70.40 | 71.00 | 71.00 | 0.14% | 28,850 |
| Apr 29, 2026 | 71.60 | 71.70 | 70.70 | 70.90 | 70.90 | -1.25% | 86,982 |
| Apr 28, 2026 | 71.80 | 72.10 | 71.00 | 71.80 | 71.80 | -0.14% | 35,269 |
| Apr 27, 2026 | 73.00 | 73.20 | 71.70 | 71.90 | 71.90 | -1.37% | 50,404 |
| Apr 24, 2026 | 73.80 | 74.60 | 72.90 | 72.90 | 72.90 | -1.49% | 38,988 |
| Apr 23, 2026 | 73.90 | 75.00 | 73.40 | 74.00 | 74.00 | 0.14% | 44,618 |
| Apr 22, 2026 | 75.40 | 75.40 | 73.60 | 73.90 | 73.90 | -1.86% | 58,503 |
| Apr 21, 2026 | 76.30 | 76.30 | 75.10 | 75.30 | 75.30 | -1.31% | 39,030 |
| Apr 20, 2026 | 77.70 | 77.70 | 76.00 | 76.30 | 76.30 | -1.42% | 64,161 |
| Apr 17, 2026 | 76.50 | 77.80 | 76.30 | 77.40 | 77.40 | 0.91% | 96,592 |
| Apr 16, 2026 | 76.30 | 76.90 | 76.00 | 76.70 | 76.70 | 0.92% | 64,021 |
| Apr 15, 2026 | 76.60 | 77.30 | 76.00 | 76.00 | 76.00 | -0.78% | 41,670 |
| Apr 14, 2026 | 76.40 | 77.10 | 76.30 | 76.60 | 76.60 | 1.46% | 43,977 |
| Apr 13, 2026 | 75.50 | 76.30 | 74.70 | 75.50 | 75.50 | 0.27% | 49,779 |
| Apr 10, 2026 | 74.50 | 76.40 | 74.10 | 75.30 | 75.30 | 1.21% | 48,984 |
| Apr 9, 2026 | 73.00 | 74.50 | 73.00 | 74.40 | 74.40 | -0.13% | 24,317 |
| Apr 8, 2026 | 73.50 | 75.00 | 73.50 | 74.50 | 74.50 | 4.93% | 61,253 |
| Apr 7, 2026 | 71.40 | 72.10 | 70.60 | 71.00 | 71.00 | 0.42% | 74,031 |
| Apr 2, 2026 | 70.70 | 71.50 | 70.60 | 70.70 | 70.70 | -1.81% | 28,589 |
| Apr 1, 2026 | 71.10 | 73.00 | 71.10 | 72.00 | 72.00 | 1.55% | 45,425 |
| Mar 31, 2026 | 71.40 | 72.10 | 70.30 | 70.90 | 70.90 | -0.56% | 82,635 |
| Mar 30, 2026 | 70.70 | 71.70 | 69.30 | 71.30 | 71.30 | 1.71% | 48,946 |
| Mar 27, 2026 | 72.80 | 72.80 | 70.10 | 70.10 | 70.10 | -2.64% | 225,242 |
| Mar 26, 2026 | 73.00 | 73.20 | 72.00 | 72.00 | 72.00 | -1.10% | 205,930 |
| Mar 25, 2026 | 70.50 | 72.80 | 70.50 | 72.80 | 72.80 | 3.26% | 49,587 |
| Mar 24, 2026 | 70.40 | 71.30 | 69.90 | 70.50 | 70.50 | 0.28% | 113,370 |
| Mar 23, 2026 | 67.70 | 71.40 | 67.30 | 70.30 | 70.30 | 1.30% | 437,426 |
| Mar 20, 2026 | 71.00 | 71.30 | 69.40 | 69.40 | 69.40 | -1.70% | 83,993 |
| Mar 19, 2026 | 73.00 | 73.80 | 70.60 | 70.60 | 70.60 | -3.16% | 101,624 |
| Mar 18, 2026 | 70.20 | 73.40 | 70.20 | 72.90 | 72.90 | 4.44% | 1,560,262 |
| Mar 17, 2026 | 70.50 | 70.50 | 69.70 | 69.80 | 69.80 | -0.71% | 64,744 |
| Mar 16, 2026 | 71.50 | 71.50 | 70.30 | 70.30 | 70.30 | -1.54% | 77,504 |
| Mar 13, 2026 | 73.50 | 73.50 | 71.40 | 71.40 | 71.40 | -2.86% | 80,109 |
| Mar 12, 2026 | 73.90 | 73.90 | 72.70 | 73.50 | 73.50 | 0.55% | 57,016 |