Want to see SE:SYSR full AI Analyst Report?
Systemair AB (SYSR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 85.20 | 85.60 | 84.90 | 85.00 | 85.00 | -0.47% | 50,182 | 0.39 |
| Oct 29, 2026 | 85.10 | 85.90 | 84.80 | 85.40 | 85.40 | +0.47% | 115,966 | 0.92 |
| Oct 28, 2026 | 85.00 | 86.30 | 84.50 | 85.00 | 85.00 | -0.58% | 56,878 | 0.45 |
| Oct 27, 2026 | 85.50 | 86.00 | 84.70 | 85.50 | 85.50 | +0.00% | 26,781 | 0.21 |
| Oct 26, 2026 | 85.70 | 86.40 | 85.20 | 85.50 | 85.50 | -0.12% | 35,649 | 0.28 |
| Oct 23, 2026 | 85.40 | 86.10 | 84.70 | 85.60 | 85.60 | +0.47% | 40,636 | 0.32 |
| Oct 22, 2026 | 87.00 | 87.00 | 85.00 | 85.20 | 85.20 | -1.73% | 25,513 | 0.20 |
| Oct 21, 2026 | 86.50 | 87.00 | 86.00 | 86.70 | 86.70 | +0.12% | 22,097 | 0.17 |
| Oct 20, 2026 | 87.00 | 87.20 | 84.60 | 86.60 | 86.60 | -0.12% | 68,067 | 0.53 |
| Oct 19, 2026 | 86.20 | 87.00 | 85.70 | 86.70 | 86.70 | +0.58% | 35,258 | 0.27 |
| Oct 16, 2026 | 85.90 | 87.40 | 85.90 | 86.20 | 86.20 | +0.23% | 35,592 | 0.28 |
| Oct 15, 2026 | 86.60 | 86.70 | 85.00 | 86.00 | 86.00 | -1.71% | 103,545 | 0.81 |
| Oct 14, 2026 | 87.00 | 88.00 | 87.00 | 87.50 | 87.50 | +0.57% | 39,040 | 0.30 |
| Oct 13, 2026 | 86.70 | 87.20 | 86.10 | 87.00 | 87.00 | +0.12% | 28,533 | 0.22 |
| Oct 12, 2026 | 86.60 | 87.70 | 85.90 | 86.90 | 86.90 | +0.35% | 32,406 | 0.25 |
| Oct 09, 2026 | 85.70 | 87.20 | 85.60 | 86.60 | 86.60 | +1.64% | 47,035 | 0.36 |
| Oct 08, 2026 | 85.90 | 86.00 | 84.30 | 85.20 | 85.20 | -1.27% | 53,930 | 0.42 |
| Oct 07, 2026 | 87.20 | 87.20 | 85.20 | 86.30 | 86.30 | -0.35% | 94,357 | 0.73 |
| Oct 06, 2026 | 84.00 | 87.10 | 84.00 | 86.60 | 86.60 | +1.17% | 227,060 | 1.80 |
| Oct 05, 2026 | 85.30 | 86.50 | 84.60 | 85.60 | 85.60 | +0.47% | 561,727 | 4.71 |
| Oct 02, 2026 | 83.90 | 86.50 | 83.80 | 85.20 | 85.20 | +1.43% | 406,315 | 3.58 |
| Oct 01, 2026 | 85.20 | 85.80 | 83.90 | 84.00 | 84.00 | -1.52% | 70,963 | 0.62 |
| Sep 30, 2026 | 86.40 | 87.50 | 85.20 | 85.30 | 85.30 | -1.16% | 127,569 | 1.10 |
| Sep 29, 2026 | 86.10 | 87.00 | 85.00 | 86.30 | 86.30 | +0.35% | 99,439 | 0.86 |
| Sep 28, 2026 | 86.00 | 87.20 | 85.60 | 86.00 | 86.00 | +0.00% | 100,471 | 0.86 |
| Sep 25, 2026 | 85.90 | 86.90 | 85.50 | 86.00 | 86.00 | +0.47% | 37,927 | 0.32 |
| Sep 24, 2026 | 86.80 | 86.80 | 85.40 | 85.60 | 85.60 | -1.72% | 60,727 | 0.50 |
| Sep 23, 2026 | 88.10 | 88.10 | 86.20 | 87.10 | 87.10 | -1.02% | 41,492 | 0.33 |
| Sep 22, 2026 | 88.00 | 88.60 | 87.40 | 88.00 | 88.00 | +0.34% | 105,357 | 0.82 |
| Sep 21, 2026 | 87.80 | 89.40 | 87.40 | 87.70 | 87.70 | +0.57% | 129,784 | 0.98 |
| Sep 18, 2026 | 88.20 | 89.30 | 87.00 | 87.20 | 87.20 | -1.02% | 165,398 | 1.26 |
| Sep 17, 2026 | 86.80 | 89.30 | 86.80 | 88.10 | 88.10 | +1.85% | 129,279 | 0.99 |
| Sep 16, 2026 | 84.40 | 87.30 | 84.20 | 86.50 | 86.50 | +2.73% | 558,874 | 4.62 |
| Sep 15, 2026 | 83.60 | 84.20 | 82.10 | 84.20 | 84.20 | +0.48% | 56,156 | 0.46 |
| Sep 14, 2026 | 84.90 | 85.00 | 83.40 | 83.80 | 83.80 | -1.76% | 47,588 | 0.38 |
| Sep 11, 2026 | 85.90 | 86.10 | 84.70 | 85.30 | 85.30 | -0.58% | 285,220 | 2.34 |
| Sep 10, 2026 | 87.80 | 88.70 | 85.80 | 85.80 | 85.80 | -1.83% | 119,519 | 0.98 |
| Sep 09, 2026 | 89.70 | 90.80 | 87.40 | 87.40 | 87.40 | -3.21% | 80,159 | 0.60 |
| Sep 08, 2026 | 89.00 | 90.80 | 88.30 | 90.30 | 90.30 | +1.46% | 90,547 | 0.65 |
| Sep 07, 2026 | 89.30 | 89.70 | 88.50 | 89.00 | 89.00 | -0.11% | 73,672 | 0.51 |
| Sep 04, 2026 | 88.00 | 89.70 | 87.60 | 89.10 | 89.10 | +1.25% | 93,656 | 0.64 |
| Sep 03, 2026 | 86.30 | 88.30 | 86.20 | 88.00 | 88.00 | +2.44% | 81,417 | 0.55 |
| Sep 02, 2026 | 85.20 | 86.50 | 83.70 | 85.90 | 85.90 | +0.70% | 106,544 | 0.69 |
| Sep 01, 2026 | 87.20 | 87.20 | 84.40 | 85.30 | 85.30 | -1.95% | 74,244 | 0.49 |
| Aug 31, 2026 | 88.00 | 89.40 | 86.00 | 87.00 | 87.00 | -1.02% | 107,198 | 0.70 |
| Aug 28, 2026 | 87.50 | 89.90 | 87.50 | 87.90 | 87.90 | +1.56% | 377,617 | 2.55 |
| Aug 27, 2026 | 85.60 | 91.40 | 83.60 | 88.00 | 86.55 | +2.68% | 524,945 | 3.49 |
| Aug 26, 2026 | 84.40 | 86.60 | 83.60 | 85.70 | 84.29 | +2.02% | 250,003 | 1.69 |
| Aug 25, 2026 | 84.30 | 85.00 | 83.60 | 84.00 | 82.62 | +0.00% | 169,328 | 1.16 |
| Aug 24, 2026 | 84.60 | 84.80 | 83.90 | 84.00 | 82.62 | -0.94% | 50,114 | 0.34 |