Systemair AB (publ) (STO:SYSR)
Sweden · Delayed Price · Currency is SEK 85.60
-1.50 (-1.72%)
Sep 24, 2026, 5:29 PM CET
Systemair AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 84.20 | 85.40 | 84.00 | 85.20 | 83.80 | 1.43% | 152,247 |
| Aug 4, 2026 | 83.80 | 84.30 | 83.40 | 84.00 | 82.62 | 0.36% | 50,792 |
| Aug 3, 2026 | 83.00 | 84.00 | 82.50 | 83.70 | 82.32 | 0.24% | 64,319 |
| Jul 31, 2026 | 83.60 | 84.10 | 82.80 | 83.50 | 82.12 | 0.36% | 31,118 |
| Jul 30, 2026 | 82.30 | 83.90 | 81.80 | 83.20 | 81.83 | 1.09% | 51,859 |
| Jul 29, 2026 | 83.50 | 83.50 | 82.00 | 82.30 | 80.94 | -1.32% | 46,656 |
| Jul 28, 2026 | 83.20 | 83.90 | 82.50 | 83.40 | 82.03 | 0.24% | 36,208 |
| Jul 27, 2026 | 84.00 | 84.30 | 83.20 | 83.20 | 81.83 | -0.83% | 62,818 |
| Jul 24, 2026 | 81.40 | 84.30 | 81.40 | 83.90 | 82.52 | 3.33% | 94,382 |
| Jul 23, 2026 | 82.60 | 83.20 | 81.20 | 81.20 | 79.86 | -1.58% | 92,620 |
| Jul 22, 2026 | 79.90 | 83.10 | 79.80 | 82.50 | 81.14 | 2.74% | 67,121 |
| Jul 21, 2026 | 80.40 | 80.40 | 79.10 | 80.30 | 78.98 | -0.12% | 32,863 |
| Jul 20, 2026 | 81.60 | 81.60 | 79.90 | 80.40 | 79.08 | -1.47% | 46,986 |
| Jul 17, 2026 | 82.00 | 82.30 | 80.00 | 81.60 | 80.26 | -1.45% | 47,019 |