Serstech AB (SERT) Historical Prices

0 Followers

Time Period

Events

SE:SERT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.55	0.55	0.51	0.52	0.52	+2.36%	300,211	1.50
Nov 09, 2026	0.48	0.52	0.48	0.51	0.51	+0.39%	23,796	0.12
Nov 06, 2026	0.50	0.53	0.50	0.51	0.51	-4.51%	584,752	3.05
Nov 05, 2026	0.50	0.53	0.47	0.53	0.53	+10.83%	370,121	1.97
Nov 04, 2026	0.46	0.48	0.46	0.48	0.48	+0.00%	582,853	3.23
Nov 03, 2026	0.49	0.56	0.45	0.48	0.48	-1.64%	3,017,485	21.08
Nov 02, 2026	0.49	0.49	0.47	0.49	0.49	+0.83%	14,508	0.10
Oct 30, 2026	0.49	0.49	0.45	0.48	0.48	+1.47%	32,033	0.21
Oct 29, 2026	0.45	0.48	0.45	0.48	0.48	+2.58%	207,617	1.35
Oct 28, 2026	0.47	0.47	0.45	0.47	0.47	-2.72%	323,724	2.16
Oct 27, 2026	0.48	0.48	0.47	0.48	0.48	-0.42%	136,754	0.92
Oct 26, 2026	0.46	0.50	0.46	0.48	0.48	-5.14%	203,348	1.39
Oct 23, 2026	0.50	0.52	0.46	0.51	0.51	+0.00%	339,984	2.40
Oct 22, 2026	0.50	0.54	0.48	0.51	0.51	+1.20%	278,170	1.94
Oct 21, 2026	0.55	0.55	0.50	0.50	0.50	-4.58%	183,019	1.27
Oct 20, 2026	0.52	0.52	0.50	0.52	0.52	+1.16%	106,633	0.75
Oct 19, 2026	0.51	0.52	0.51	0.52	0.52	+2.78%	87,744	0.59
Oct 16, 2026	0.49	0.51	0.49	0.50	0.50	-1.18%	69,681	0.47
Oct 15, 2026	0.50	0.51	0.50	0.51	0.51	+2.00%	166,057	1.10
Oct 14, 2026	0.50	0.55	0.50	0.50	0.50	+0.00%	166,064	1.11
Oct 13, 2026	0.50	0.51	0.50	0.50	0.50	+0.40%	93,173	0.62
Oct 12, 2026	0.49	0.53	0.49	0.50	0.50	-1.97%	198,242	1.30
Oct 09, 2026	0.52	0.52	0.51	0.51	0.51	-3.05%	250,864	1.64
Oct 08, 2026	0.55	0.55	0.52	0.52	0.52	-5.76%	27,584	0.17
Oct 07, 2026	0.52	0.56	0.52	0.56	0.56	+1.83%	165,026	1.01
Oct 06, 2026	0.52	0.55	0.51	0.55	0.55	-1.80%	106,433	0.65
Oct 05, 2026	0.51	0.56	0.51	0.56	0.56	+0.00%	93,564	0.58
Oct 02, 2026	0.55	0.56	0.52	0.56	0.56	+0.36%	52,770	0.33
Oct 01, 2026	0.55	0.55	0.51	0.55	0.55	-0.36%	31,970	0.20
Sep 30, 2026	0.53	0.56	0.52	0.56	0.56	+2.96%	108,964	0.68
Sep 29, 2026	0.55	0.55	0.53	0.54	0.54	-2.88%	26,800	0.16
Sep 28, 2026	0.53	0.56	0.49	0.56	0.56	+0.00%	338,299	2.10
Sep 25, 2026	0.54	0.56	0.53	0.56	0.56	+2.96%	98,868	0.62
Sep 24, 2026	0.56	0.56	0.50	0.54	0.54	-1.82%	137,704	0.81
Sep 23, 2026	0.54	0.56	0.54	0.55	0.55	+1.85%	204,128	1.15
Sep 22, 2026	0.52	0.55	0.50	0.54	0.54	+0.37%	241,985	1.29
Sep 21, 2026	0.52	0.54	0.51	0.54	0.54	+4.67%	52,431	0.28
Sep 18, 2026	0.54	0.57	0.51	0.51	0.51	+9.59%	604,554	3.36
Sep 17, 2026	0.47	0.47	0.46	0.47	0.47	-3.50%	83,885	0.47
Sep 16, 2026	0.48	0.50	0.47	0.49	0.49	-1.42%	347,894	2.00
Sep 15, 2026	0.49	0.50	0.48	0.49	0.49	-3.33%	153,426	0.88
Sep 14, 2026	0.51	0.51	0.48	0.51	0.51	-0.78%	108,121	0.62
Sep 11, 2026	0.51	0.52	0.47	0.51	0.51	-0.77%	59,003	0.34
Sep 10, 2026	0.51	0.53	0.51	0.52	0.52	-4.07%	141,165	0.81
Sep 09, 2026	0.52	0.59	0.51	0.54	0.54	+3.45%	260,008	1.53
Sep 08, 2026	0.54	0.54	0.51	0.52	0.52	+1.95%	26,531	0.15
Sep 07, 2026	0.55	0.55	0.50	0.51	0.51	-6.23%	105,361	0.61
Sep 04, 2026	0.54	0.55	0.53	0.55	0.55	+3.41%	29,750	0.17
Sep 03, 2026	0.53	0.53	0.51	0.53	0.53	+0.00%	60,798	0.35
Sep 02, 2026	0.53	0.54	0.51	0.53	0.53	-0.38%	218,565	1.27

Serstech AB historical prices

Serstech AB (SERT) Historical Prices

Become an Expert with TipRanks Premium