Systemair AB (publ) (STO:SYSR)
Sweden · Delayed Price · Currency is SEK 82.80
-0.70 (-0.84%)
Jul 6, 2026, 11:34 AM CET
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 84.50 | 84.50 | 83.40 | 83.50 | - | -0.48% | 178,648 |
| 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 |
| Jun 4, 2026 | 73.80 | 75.20 | 73.60 | 74.50 | 74.50 | 0.81% | 43,871 |
| Jun 3, 2026 | 74.10 | 74.10 | 72.80 | 73.90 | 73.90 | -0.81% | 87,106 |
| Jun 2, 2026 | 73.60 | 75.40 | 73.60 | 74.50 | 74.50 | 2.05% | 69,204 |
| Jun 1, 2026 | 75.70 | 75.90 | 72.80 | 73.00 | 73.00 | -3.31% | 681,742 |
| May 29, 2026 | 76.60 | 77.40 | 74.60 | 75.50 | 75.50 | -1.05% | 75,739 |
| May 28, 2026 | 77.40 | 77.50 | 76.30 | 76.30 | 76.30 | -1.42% | 49,087 |
| May 27, 2026 | 77.60 | 79.00 | 76.50 | 77.40 | 77.40 | -0.26% | 144,938 |
| 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 |