Sarsys AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.74	0.74	0.74	0.74	0.74	3.66%	311,493
Apr 27, 2026	0.71	0.71	0.71	0.71	0.71	-21.46%	230,625
Apr 24, 2026	0.90	0.90	0.90	0.90	0.90	-7.76%	260,632
Apr 23, 2026	0.98	0.98	0.98	0.98	0.98	-14.04%	653,779
Apr 22, 2026	1.14	1.14	1.14	1.14	1.14	21.79%	248,395
Apr 21, 2026	0.94	0.94	0.94	0.94	0.94	-28.82%	756,771
Apr 20, 2026	1.32	1.32	1.32	1.32	1.32	8.23%	821,402
Apr 17, 2026	1.22	1.22	1.22	1.22	1.22	15.71%	916,547
Apr 16, 2026	1.05	1.05	1.05	1.05	1.05	38.52%	2,868,277
Apr 15, 2026	0.76	0.76	0.76	0.76	0.76	38.83%	1,272,661
Apr 14, 2026	0.55	0.55	0.55	0.55	0.55	9.20%	24,496
Apr 13, 2026	0.50	0.50	0.50	0.50	0.50	-	10,650
Apr 10, 2026	0.50	0.50	0.50	0.50	0.50	-	71,000
Apr 9, 2026	0.50	0.50	0.50	0.50	0.50	19.05%	278,036
Apr 8, 2026	0.42	0.42	0.42	0.42	0.42	-10.64%	104,318
Apr 7, 2026	0.47	0.47	0.47	0.47	0.47	-	2,558
Apr 2, 2026	0.47	0.47	0.47	0.47	0.47	-	383
Apr 1, 2026	0.47	0.47	0.47	0.47	0.47	-26.56%	151,474
Mar 31, 2026	0.64	0.64	0.64	0.64	0.64	37.93%	48,361
Mar 30, 2026	0.46	0.46	0.46	0.46	0.46	0.87%	163
Mar 27, 2026	0.46	0.46	0.46	0.46	0.46	-11.54%	7,676
Mar 26, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	750
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	8,251
Mar 24, 2026	0.48	0.48	0.48	0.48	0.48	32.60%	18,049
Mar 23, 2026	0.36	0.36	0.36	0.36	0.36	-26.12%	9
Mar 20, 2026	0.49	0.49	0.49	0.49	0.49	-8.41%	48,034
Mar 19, 2026	0.54	0.54	0.54	0.54	0.54	5.94%	2,205
Mar 18, 2026	0.51	0.51	0.51	0.51	0.51	-11.40%	1,965
Mar 17, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	66,465
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	6.19%	788
Mar 13, 2026	0.57	0.57	0.57	0.57	0.57	-4.24%	15,652
Mar 12, 2026	0.59	0.59	0.59	0.59	0.59	-7.81%	13,622
Mar 11, 2026	0.64	0.64	0.64	0.64	0.64	-5.19%	160
Mar 10, 2026	0.68	0.68	0.68	0.68	0.68	13.45%	4,116
Mar 9, 2026	0.60	0.60	0.60	0.60	0.60	-15.00%	28,690
Mar 6, 2026	0.70	0.70	0.70	0.70	0.70	14.75%	39,627
Mar 5, 2026	0.61	0.61	0.61	0.61	0.61	-11.59%	6,968
Mar 4, 2026	0.69	0.69	0.69	0.69	0.69	-4.83%	14,040
Mar 3, 2026	0.73	0.73	0.73	0.73	0.73	3.57%	35,957
Mar 2, 2026	0.70	0.70	0.70	0.70	0.70	16.67%	64,782
Feb 27, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	1
Feb 26, 2026	0.65	0.65	0.65	0.65	0.65	5.69%	2,320
Feb 25, 2026	0.62	0.62	0.62	0.62	0.62	2.50%	81
Feb 24, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	7,553
Feb 23, 2026	0.64	0.64	0.64	0.64	0.64	6.67%	81,181
Feb 20, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	18,839
Feb 19, 2026	0.60	0.60	0.60	0.60	0.60	2.59%	8
Feb 18, 2026	0.58	0.58	0.58	0.58	0.58	7.41%	4,472
Feb 17, 2026	0.54	0.54	0.54	0.54	0.54	-	1,612
Feb 16, 2026	0.54	0.54	0.54	0.54	0.54	2.86%	10,157
Feb 13, 2026	0.53	0.53	0.53	0.53	0.53	-5.41%	11,153
Feb 12, 2026	0.56	0.56	0.56	0.56	0.56	-7.50%	20,499
Feb 11, 2026	0.60	0.60	0.60	0.60	0.60	12.15%	5,109
Feb 10, 2026	0.54	0.54	0.54	0.54	0.54	-10.83%	3,374
Feb 9, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	10,682
Feb 6, 2026	0.59	0.59	0.59	0.59	0.59	9.26%	68,530
Feb 5, 2026	0.54	0.54	0.54	0.54	0.54	-3.57%	1,981
Feb 4, 2026	0.56	0.56	0.56	0.56	0.56	-5.88%	30
Feb 3, 2026	0.60	0.60	0.60	0.60	0.60	2.59%	152
Feb 2, 2026	0.58	0.58	0.58	0.58	0.58	-6.45%	14,398
Jan 30, 2026	0.62	0.62	0.62	0.62	0.62	6.90%	6,026
Jan 29, 2026	0.58	0.58	0.58	0.58	0.58	-	7,788
Jan 28, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	11,467
Jan 27, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	48,897
Jan 26, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	71,491
Jan 23, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	96,568
Jan 22, 2026	0.64	0.64	0.64	0.64	0.64	4.92%	42,955
Jan 21, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	14,730
Jan 20, 2026	0.63	0.63	0.63	0.63	0.63	5.00%	30,163
Jan 19, 2026	0.60	0.60	0.60	0.60	0.60	-	94,234
Jan 16, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	3,717
Jan 15, 2026	0.62	0.62	0.62	0.62	0.62	8.77%	45,997
Jan 14, 2026	0.55	0.55	0.55	0.57	0.55	-10.94%	5,694
Jan 13, 2026	0.61	0.61	0.61	0.64	0.61	9.40%	5,428
Jan 12, 2026	0.56	0.56	0.56	0.59	0.56	-10.00%	6,359
Jan 9, 2026	0.62	0.62	0.62	0.65	0.62	16.07%	1,802
Jan 8, 2026	0.54	0.54	0.54	0.56	0.54	-13.85%	6,199
Jan 7, 2026	0.62	0.62	0.62	0.65	0.62	18.18%	19,762
Jan 5, 2026	0.53	0.53	0.53	0.55	0.53	0.92%	20,001
Jan 2, 2026	0.52	0.52	0.52	0.55	0.52	-0.91%	4,615
Dec 30, 2025	0.53	0.53	0.53	0.55	0.53	-3.51%	57,400
Dec 29, 2025	0.55	0.55	0.55	0.57	0.55	-5.00%	10,050
Dec 23, 2025	0.58	0.58	0.58	0.60	0.58	-10.45%	36,369
Dec 22, 2025	0.64	0.64	0.64	0.67	0.64	21.82%	54,036
Dec 19, 2025	0.53	0.53	0.53	0.55	0.53	-1.79%	1,117
Dec 18, 2025	0.54	0.54	0.54	0.56	0.54	-2.61%	18,387
Dec 17, 2025	0.55	0.55	0.55	0.58	0.55	-5.74%	7,200
Dec 16, 2025	0.59	0.59	0.59	0.61	0.59	8.93%	25,150
Dec 15, 2025	0.54	0.54	0.54	0.56	0.54	-6.67%	5,208
Dec 12, 2025	0.58	0.58	0.58	0.60	0.58	-	6,142
Dec 11, 2025	0.58	0.58	0.58	0.60	0.58	-6.25%	2,385
Dec 10, 2025	0.61	0.61	0.61	0.64	0.61	10.34%	11,255
Dec 9, 2025	0.56	0.56	0.56	0.58	0.56	10.48%	32,540
Dec 8, 2025	0.50	0.50	0.50	0.53	0.50	-8.70%	27,456
Dec 5, 2025	0.55	0.55	0.55	0.58	0.55	-	405
Dec 4, 2025	0.55	0.55	0.55	0.58	0.55	-0.86%	16,473
Dec 3, 2025	0.56	0.56	0.56	0.58	0.56	-7.20%	32,064
Dec 2, 2025	0.60	0.60	0.60	0.63	0.60	7.76%	4,400
Dec 1, 2025	0.56	0.56	0.56	0.58	0.56	-	14,022
Nov 28, 2025	0.56	0.56	0.56	0.58	0.56	-	12,009