Skip to main content
Sarsys AB (NGM:SARS)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.610
-0.080 (-11.59%)
At close: Mar 5, 2026

Sarsys AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.610.610.610.610.61-11.59%6,968
Mar 4, 20260.690.690.690.690.69-4.83%14,040
Mar 3, 20260.730.730.730.730.733.57%35,957
Mar 2, 20260.700.700.700.700.7016.67%64,782
Feb 27, 20260.600.600.600.600.60-7.69%1
Feb 26, 20260.650.650.650.650.655.69%2,320
Feb 25, 20260.620.620.620.620.622.50%81
Feb 24, 20260.600.600.600.600.60-6.25%7,553
Feb 23, 20260.640.640.640.640.646.67%81,181
Feb 20, 20260.600.600.600.600.600.84%18,839
Feb 19, 20260.600.600.600.600.602.59%8
Feb 18, 20260.580.580.580.580.587.41%4,472
Feb 17, 20260.540.540.540.540.54-1,612
Feb 16, 20260.540.540.540.540.542.86%10,157
Feb 13, 20260.530.530.530.530.53-5.41%11,153
Feb 12, 20260.560.560.560.560.56-7.50%20,499
Feb 11, 20260.600.600.600.600.6012.15%5,109
Feb 10, 20260.540.540.540.540.54-10.83%3,374
Feb 9, 20260.600.600.600.600.601.69%10,682
Feb 6, 20260.590.590.590.590.599.26%68,530
Feb 5, 20260.540.540.540.540.54-3.57%1,981
Feb 4, 20260.560.560.560.560.56-5.88%30
Feb 3, 20260.600.600.600.600.602.59%152
Feb 2, 20260.580.580.580.580.58-6.45%14,398
Jan 30, 20260.620.620.620.620.626.90%6,026
Jan 29, 20260.580.580.580.580.58-7,788
Jan 28, 20260.580.580.580.580.58-1.69%11,467
Jan 27, 20260.590.590.590.590.59-1.67%48,897
Jan 26, 20260.600.600.600.600.60-3.23%71,491
Jan 23, 20260.620.620.620.620.62-3.13%96,568
Jan 22, 20260.640.640.640.640.644.92%42,955
Jan 21, 20260.610.610.610.610.61-3.17%14,730
Jan 20, 20260.630.630.630.630.635.00%30,163
Jan 19, 20260.600.600.600.600.60-94,234
Jan 16, 20260.600.600.600.600.60-3.23%3,717
Jan 15, 20260.620.620.620.620.628.77%45,997
Jan 14, 20260.550.550.550.570.55-10.94%5,694
Jan 13, 20260.610.610.610.640.619.40%5,428
Jan 12, 20260.560.560.560.590.56-10.00%6,359
Jan 9, 20260.620.620.620.650.6216.07%1,802
Jan 8, 20260.540.540.540.560.54-13.85%6,199
Jan 7, 20260.620.620.620.650.6218.18%19,762
Jan 5, 20260.530.530.530.550.530.92%20,001
Jan 2, 20260.520.520.520.550.52-0.91%4,615
Dec 30, 20250.530.530.530.550.53-3.51%57,400
Dec 29, 20250.550.550.550.570.55-5.00%10,050
Dec 23, 20250.580.580.580.600.58-10.45%36,369
Dec 22, 20250.640.640.640.670.6421.82%54,036
Dec 19, 20250.530.530.530.550.53-1.79%1,117
Dec 18, 20250.540.540.540.560.54-2.61%18,387
Dec 17, 20250.550.550.550.580.55-5.74%7,200
Dec 16, 20250.590.590.590.610.598.93%25,150
Dec 15, 20250.540.540.540.560.54-6.67%5,208
Dec 12, 20250.580.580.580.600.58-6,142
Dec 11, 20250.580.580.580.600.58-6.25%2,385
Dec 10, 20250.610.610.610.640.6110.34%11,255
Dec 9, 20250.560.560.560.580.5610.48%32,540
Dec 8, 20250.500.500.500.530.50-8.70%27,456
Dec 5, 20250.550.550.550.580.55-405
Dec 4, 20250.550.550.550.580.55-0.86%16,473
Dec 3, 20250.560.560.560.580.56-7.20%32,064
Dec 2, 20250.600.600.600.630.607.76%4,400
Dec 1, 20250.560.560.560.580.56-14,022
Nov 28, 20250.560.560.560.580.56-12,009
Nov 27, 20250.560.560.560.580.56-1.69%3,291
Nov 26, 20250.570.570.570.590.571.72%4,125
Nov 25, 20250.560.560.560.580.56-2,106
Nov 24, 20250.560.560.560.580.56-7,486
Nov 21, 20250.560.560.560.580.56-9,567
Nov 20, 20250.560.560.560.580.56-1,801
Nov 19, 20250.560.560.560.580.56-5,388
Nov 18, 20250.560.560.560.580.56-7.94%5,650
Nov 17, 20250.600.600.600.630.605.00%830
Nov 14, 20250.580.580.580.600.581.69%3,855
Nov 13, 20250.570.570.570.590.57-1,000
Nov 12, 20250.570.570.570.590.57-29,437
Nov 11, 20250.570.570.570.590.57-31,870
Nov 10, 20250.570.570.570.590.571.72%775
Nov 7, 20250.560.560.560.580.56-1
Nov 6, 20250.560.560.560.580.56-3.33%6,806
Nov 5, 20250.580.580.580.600.58-4.76%2,015
Nov 4, 20250.600.600.600.630.60-3.08%9,199
Nov 3, 20250.620.620.620.650.623.17%3,904
Oct 31, 20250.600.600.600.630.60-3.08%1,636
Oct 30, 20250.620.620.620.650.6213.04%1,950
Oct 29, 20250.550.550.550.580.55-3.36%27,075
Oct 28, 20250.570.570.570.600.57-10.53%5,176
Oct 27, 20250.640.640.640.670.641.53%9,236
Oct 24, 20250.630.630.630.660.635.65%19,728
Oct 23, 20250.590.590.590.620.59-3.13%6,486
Oct 22, 20250.610.610.610.640.613.23%11,941
Oct 21, 20250.590.590.590.620.59-4.62%2,135
Oct 20, 20250.620.620.620.650.62-0.76%5,837
Oct 17, 20250.630.630.630.660.63-3.68%10,358
Oct 16, 20250.650.650.650.680.655.43%11,278
Oct 15, 20250.620.620.620.650.6210.26%29,737
Oct 14, 20250.560.560.560.590.56-7.14%44,740
Oct 13, 20250.600.600.600.630.60-1.56%29,608
Oct 10, 20250.610.610.610.640.61-5.88%5,561
Oct 9, 20250.650.650.650.680.65-12.82%325,631