Skip to main content
Sarsys AB (NGM:SARS)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.580
-0.045 (-7.20%)
At close: Dec 3, 2025

Sarsys AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.580.580.580.580.58-0.86%16,473
Dec 3, 20250.580.580.580.580.58-7.20%32,064
Dec 2, 20250.630.630.630.630.637.76%4,400
Dec 1, 20250.580.580.580.580.58-14,022
Nov 28, 20250.580.580.580.580.58-12,009
Nov 27, 20250.580.580.580.580.58-1.69%3,291
Nov 26, 20250.590.590.590.590.591.72%4,125
Nov 25, 20250.580.580.580.580.58-2,106
Nov 24, 20250.580.580.580.580.58-7,486
Nov 21, 20250.580.580.580.580.58-9,567
Nov 20, 20250.580.580.580.580.58-1,801
Nov 19, 20250.580.580.580.580.58-5,388
Nov 18, 20250.580.580.580.580.58-7.94%5,650
Nov 17, 20250.630.630.630.630.635.00%830
Nov 14, 20250.600.600.600.600.601.69%3,855
Nov 13, 20250.590.590.590.590.59-1,000
Nov 12, 20250.590.590.590.590.59-29,437
Nov 11, 20250.590.590.590.590.59-31,870
Nov 10, 20250.590.590.590.590.591.72%775
Nov 7, 20250.580.580.580.580.58-1
Nov 6, 20250.580.580.580.580.58-3.33%6,806
Nov 5, 20250.600.600.600.600.60-4.76%2,015
Nov 4, 20250.630.630.630.630.63-3.08%9,199
Nov 3, 20250.650.650.650.650.653.17%3,904
Oct 31, 20250.630.630.630.630.63-3.08%1,636
Oct 30, 20250.650.650.650.650.6513.04%1,950
Oct 29, 20250.580.580.580.580.58-3.36%27,075
Oct 28, 20250.600.600.600.600.60-10.53%5,176
Oct 27, 20250.670.670.670.670.671.53%9,236
Oct 24, 20250.660.660.660.660.665.65%19,728
Oct 23, 20250.620.620.620.620.62-3.13%6,486
Oct 22, 20250.640.640.640.640.643.23%11,941
Oct 21, 20250.620.620.620.620.62-4.62%2,135
Oct 20, 20250.650.650.650.650.65-0.76%5,837
Oct 17, 20250.660.660.660.660.66-3.68%10,358
Oct 16, 20250.680.680.680.680.685.43%11,278
Oct 15, 20250.650.650.650.650.6510.26%29,737
Oct 14, 20250.590.590.590.590.59-7.14%44,740
Oct 13, 20250.630.630.630.630.63-1.56%29,608
Oct 10, 20250.640.640.640.640.64-5.88%5,561
Oct 9, 20250.680.680.680.680.68-12.82%325,631
Oct 8, 20250.780.780.780.780.787.59%110,169
Oct 7, 20250.730.730.730.730.73-12.65%725,699
Oct 6, 20250.830.830.830.830.8317.73%228,412
Oct 3, 20250.710.710.710.710.71-10.76%378,190
Oct 2, 20250.790.790.790.790.7927.42%659,668
Oct 1, 20250.620.620.620.620.62-3.13%19,365
Sep 30, 20250.640.640.640.640.643.23%25,256
Sep 29, 20250.620.620.620.620.62-6.06%28,257
Sep 26, 20250.660.660.660.660.666.45%5,459
Sep 25, 20250.620.620.620.620.620.81%1,191
Sep 24, 20250.620.620.620.620.62-6.82%11,357
Sep 23, 20250.660.660.660.660.667.32%3,326
Sep 22, 20250.620.620.620.620.62-8.89%24,673
Sep 19, 20250.680.680.680.680.685.47%18,500
Sep 18, 20250.640.640.640.640.64-5.88%26,563
Sep 17, 20250.680.680.680.680.687.09%28,171
Sep 16, 20250.640.640.640.640.64-6.62%123,862
Sep 15, 20250.680.680.680.680.68-4,724
Sep 12, 20250.680.680.680.680.684.62%3,214
Sep 11, 20250.650.650.650.650.65-9.09%60,650
Sep 10, 20250.720.720.720.720.728.33%54,375
Sep 9, 20250.660.660.660.660.663.13%9,152
Sep 8, 20250.640.640.640.640.64-11.11%17,633
Sep 5, 20250.720.720.720.720.72-0.69%14,037
Sep 4, 20250.730.730.730.730.736.62%8,883
Sep 3, 20250.680.680.680.680.68-6.85%665
Sep 2, 20250.730.730.730.730.739.77%31,716
Sep 1, 20250.670.670.670.670.67-13.64%193,514
Aug 29, 20250.770.770.770.770.77-5.52%51,336
Aug 28, 20250.820.820.820.820.825.84%35,126
Aug 27, 20250.770.770.770.770.77-52,099
Aug 26, 20250.770.770.770.770.778.45%761,965
Aug 25, 20250.710.710.710.710.71-7.19%30,702
Aug 22, 20250.770.770.770.770.77-0.65%37,161
Aug 21, 20250.770.770.770.770.774.05%90,466
Aug 20, 20250.740.740.740.740.74-1.33%22,552
Aug 19, 20250.750.750.750.750.75-2.60%25,997
Aug 18, 20250.770.770.770.770.77-63,576
Aug 15, 20250.770.770.770.770.7710.00%8,532
Aug 14, 20250.700.700.700.700.702.94%23,691
Aug 13, 20250.680.680.680.680.68-9.33%207,175
Aug 12, 20250.750.750.750.750.755.63%90,965
Aug 11, 20250.710.710.710.710.71-7.19%202,782
Aug 8, 20250.770.770.770.770.7713.33%547,160
Aug 7, 20250.680.680.680.680.688.00%39,804
Aug 6, 20250.630.630.630.630.63-3.85%71,386
Aug 5, 20250.650.650.650.650.658.33%39,903
Aug 4, 20250.600.600.600.600.60-11.76%44,404
Aug 1, 20250.680.680.680.680.686.25%8,842
Jul 31, 20250.640.640.640.640.644.07%20,166
Jul 30, 20250.620.620.620.620.62-3.91%193,349
Jul 29, 20250.640.640.640.640.64-5.88%37,747
Jul 28, 20250.680.680.680.680.68-6,923
Jul 25, 20250.680.680.680.680.682.26%7,653
Jul 24, 20250.670.670.670.670.67-2,615
Jul 23, 20250.670.670.670.670.67-5.00%36,859
Jul 22, 20250.700.700.700.700.7013.82%7,268
Jul 21, 20250.620.620.620.620.62-11.51%7,489
Jul 18, 20250.700.700.700.700.706.92%29,717