Systemair AB (publ) (STO:SYSR)
Sweden · Delayed Price · Currency is SEK 87.50
+0.50 (0.57%)
Oct 14, 2026, 5:29 PM CET
Systemair AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 87.00 | 88.00 | 87.00 | 87.50 | 87.50 | 0.57% | 38,963 |
| Oct 13, 2026 | 86.70 | 87.20 | 86.10 | 87.00 | 87.00 | 0.12% | 28,533 |
| Oct 12, 2026 | 86.60 | 87.70 | 85.90 | 86.90 | 86.90 | 0.35% | 32,406 |
| Oct 9, 2026 | 85.70 | 87.20 | 85.60 | 86.60 | 86.60 | 1.64% | 47,035 |
| Oct 8, 2026 | 85.90 | 86.00 | 84.30 | 85.20 | 85.20 | -1.27% | 53,930 |
| Oct 7, 2026 | 87.20 | 87.20 | 85.20 | 86.30 | 86.30 | -0.35% | 94,357 |
| Oct 6, 2026 | 84.00 | 87.10 | 84.00 | 86.60 | 86.60 | 1.17% | 227,060 |
| Oct 5, 2026 | 85.30 | 86.50 | 84.60 | 85.60 | 85.60 | 0.47% | 561,727 |
| Oct 2, 2026 | 83.90 | 86.50 | 83.80 | 85.20 | 85.20 | 1.43% | 406,315 |
| Oct 1, 2026 | 85.20 | 85.80 | 83.90 | 84.00 | 84.00 | -1.52% | 69,650 |
| Sep 30, 2026 | 86.40 | 87.50 | 85.20 | 85.30 | 85.30 | -1.16% | 127,569 |
| Sep 29, 2026 | 86.10 | 87.00 | 85.00 | 86.30 | 86.30 | 0.35% | 99,439 |
| Sep 28, 2026 | 86.00 | 87.20 | 85.60 | 86.00 | 86.00 | - | 100,471 |
| Sep 25, 2026 | 85.90 | 86.90 | 85.50 | 86.00 | 86.00 | 0.47% | 37,927 |
| Sep 24, 2026 | 86.80 | 86.80 | 85.40 | 85.60 | 85.60 | -1.72% | 60,727 |
| Sep 23, 2026 | 88.10 | 88.10 | 86.20 | 87.10 | 87.10 | -1.02% | 41,492 |
| Sep 22, 2026 | 88.00 | 88.60 | 87.40 | 88.00 | 88.00 | 0.34% | 105,357 |
| Sep 21, 2026 | 87.80 | 89.40 | 87.40 | 87.70 | 87.70 | 0.57% | 129,784 |
| Sep 18, 2026 | 88.20 | 89.30 | 87.00 | 87.20 | 87.20 | -1.02% | 165,398 |
| Sep 17, 2026 | 86.80 | 89.30 | 86.80 | 88.10 | 88.10 | 1.85% | 129,279 |
| Sep 16, 2026 | 84.40 | 87.30 | 84.20 | 86.50 | 86.50 | 2.73% | 558,874 |
| Sep 15, 2026 | 83.60 | 84.20 | 82.10 | 84.20 | 84.20 | 0.48% | 56,156 |
| Sep 14, 2026 | 84.90 | 85.00 | 83.40 | 83.80 | 83.80 | -1.76% | 47,588 |
| Sep 11, 2026 | 85.90 | 86.10 | 84.70 | 85.30 | 85.30 | -0.58% | 285,220 |
| Sep 10, 2026 | 87.80 | 88.70 | 85.80 | 85.80 | 85.80 | -1.83% | 118,948 |
| Sep 9, 2026 | 89.70 | 90.80 | 87.40 | 87.40 | 87.40 | -3.21% | 77,207 |
| Sep 8, 2026 | 89.00 | 90.80 | 88.30 | 90.30 | 90.30 | 1.46% | 90,547 |
| Sep 7, 2026 | 89.30 | 89.70 | 88.50 | 89.00 | 89.00 | -0.11% | 59,698 |
| Sep 4, 2026 | 88.00 | 89.70 | 87.60 | 89.10 | 89.10 | 1.25% | 93,656 |
| Sep 3, 2026 | 86.30 | 88.30 | 86.20 | 88.00 | 88.00 | 2.44% | 81,417 |
| Sep 2, 2026 | 85.20 | 86.50 | 83.70 | 85.90 | 85.90 | 0.70% | 106,544 |
| Sep 1, 2026 | 87.20 | 87.20 | 84.40 | 85.30 | 85.30 | -1.95% | 74,244 |
| Aug 31, 2026 | 88.00 | 89.40 | 86.00 | 87.00 | 87.00 | -1.02% | 102,793 |
| Aug 28, 2026 | 87.50 | 89.90 | 87.50 | 87.90 | 87.90 | 1.56% | 374,876 |
| Aug 27, 2026 | 85.60 | 91.40 | 83.60 | 88.00 | 86.55 | 2.68% | 524,945 |
| Aug 26, 2026 | 84.40 | 86.60 | 83.60 | 85.70 | 84.29 | 2.02% | 250,003 |
| Aug 25, 2026 | 84.30 | 85.00 | 83.60 | 84.00 | 82.62 | - | 169,328 |
| Aug 24, 2026 | 84.60 | 84.80 | 83.90 | 84.00 | 82.62 | -0.94% | 50,114 |
| Aug 21, 2026 | 83.50 | 84.80 | 82.70 | 84.80 | 83.40 | 1.68% | 653,219 |
| Aug 20, 2026 | 83.00 | 84.00 | 82.40 | 83.40 | 82.03 | 1.09% | 89,873 |
| Aug 19, 2026 | 79.90 | 82.60 | 79.90 | 82.50 | 81.14 | 3.38% | 198,668 |
| Aug 18, 2026 | 79.90 | 81.00 | 79.40 | 79.80 | 78.49 | -0.50% | 53,401 |
| Aug 17, 2026 | 81.00 | 81.80 | 79.90 | 80.20 | 78.88 | -1.11% | 84,530 |
| Aug 14, 2026 | 81.80 | 82.10 | 80.80 | 81.10 | 79.76 | -0.37% | 60,209 |
| Aug 13, 2026 | 81.90 | 83.00 | 81.40 | 81.40 | 80.06 | -0.97% | 45,540 |
| Aug 12, 2026 | 82.60 | 83.60 | 82.10 | 82.20 | 80.85 | -0.84% | 27,679 |
| Aug 11, 2026 | 84.00 | 84.40 | 82.70 | 82.90 | 81.53 | -1.31% | 89,844 |
| Aug 10, 2026 | 85.80 | 85.80 | 83.40 | 84.00 | 82.62 | -1.75% | 45,581 |
| Aug 7, 2026 | 85.80 | 86.10 | 84.40 | 85.50 | 84.09 | -0.12% | 38,056 |
| Aug 6, 2026 | 85.30 | 86.50 | 84.90 | 85.60 | 84.19 | 0.47% | 152,303 |