Skip to main content
Serstech AB (STO:SERT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.500
+0.066 (15.21%)
Apr 28, 2026, 5:29 PM CET

Serstech AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.430.550.430.500.5015.21%1,567,945
Apr 27, 20260.450.470.430.430.433.83%586,652
Apr 24, 20260.400.420.390.420.422.45%647,278
Apr 23, 20260.410.440.390.410.413.03%122,783
Apr 22, 20260.360.400.360.400.402.06%244,911
Apr 21, 20260.400.400.390.390.390.26%373,508
Apr 20, 20260.390.400.390.390.39-3.73%74,920
Apr 17, 20260.430.430.400.400.40-1.23%263,922
Apr 16, 20260.380.410.380.410.417.39%398,752
Apr 15, 20260.380.390.370.380.38-2.07%308,432
Apr 14, 20260.440.440.350.390.394.59%603,500
Apr 13, 20260.370.400.360.370.37-787,873
Apr 10, 20260.370.400.350.370.371.65%697,423
Apr 9, 20260.370.440.360.360.36-0.27%375,603
Apr 8, 20260.370.390.370.370.37-812,769
Apr 7, 20260.400.500.360.370.37-0.82%565,154
Apr 2, 20260.360.370.350.370.37-164,104
Apr 1, 20260.370.370.350.370.370.27%601,638
Mar 31, 20260.360.370.350.370.371.10%25,268
Mar 30, 20260.340.400.340.360.362.11%125,688
Mar 27, 20260.340.380.340.360.360.85%136,912
Mar 26, 20260.380.380.340.350.35-2.76%107,447
Mar 25, 20260.360.400.360.360.36-1.89%49,893
Mar 24, 20260.380.400.350.370.37-3.78%232,888
Mar 23, 20260.380.400.370.380.381.05%95,724
Mar 20, 20260.400.400.370.380.381.88%166,145
Mar 19, 20260.380.400.320.370.373.18%1,048,405
Mar 18, 20260.400.400.360.360.36-1.77%184,386
Mar 17, 20260.390.390.370.370.37-2.26%77,083
Mar 16, 20260.390.390.360.380.38-2.96%216,534
Mar 13, 20260.380.390.380.390.392.37%37,067
Mar 12, 20260.380.380.370.380.38-1.43%60,790
Mar 11, 20260.380.390.360.380.382.12%263,683
Mar 10, 20260.370.390.370.380.38-0.66%165,293
Mar 9, 20260.390.390.340.380.38-3.93%266,843
Mar 6, 20260.350.400.350.390.3911.91%464,745
Mar 5, 20260.360.380.300.350.35-2.08%843,181
Mar 4, 20260.360.380.350.360.36-2.31%280,756
Mar 3, 20260.390.390.340.370.37-12.05%977,901
Mar 2, 20260.440.440.380.420.42-4.99%972,167
Feb 27, 20260.440.460.400.440.44-4.03%1,068,844
Feb 26, 20260.460.470.450.460.461.66%296,829
Feb 25, 20260.440.510.440.450.45-10.85%493,808
Feb 24, 20260.530.530.480.510.515.30%50,088
Feb 23, 20260.510.530.480.480.48-8.81%288,709
Feb 20, 20260.500.540.480.530.535.71%618,715
Feb 19, 20260.470.540.470.500.505.16%264,187
Feb 18, 20260.460.550.450.480.48-3.06%112,850
Feb 17, 20260.490.500.410.490.49-2.78%913,460
Feb 16, 20260.500.510.490.500.50-1.18%108,442
Feb 13, 20260.520.520.500.510.51-1.16%106,008
Feb 12, 20260.560.560.500.520.520.78%213,699
Feb 11, 20260.500.510.490.510.51-1.16%286,374
Feb 10, 20260.520.520.500.520.521.57%194,187
Feb 9, 20260.520.530.510.510.51-4.49%343,650
Feb 6, 20260.540.540.520.530.53-1.48%236,710
Feb 5, 20260.520.550.520.540.542.26%393,158
Feb 4, 20260.520.530.500.530.530.19%285,585
Feb 3, 20260.530.540.510.530.53-1.12%99,241
Feb 2, 20260.540.540.510.540.54-5.81%430,864
Jan 30, 20260.550.570.520.570.571.97%232,135
Jan 29, 20260.570.580.550.560.56-2.96%322,701
Jan 28, 20260.570.600.550.570.57-1.20%271,771
Jan 27, 20260.600.600.570.580.58-3.97%103,189
Jan 26, 20260.620.620.600.610.61-2.73%187,938
Jan 23, 20260.630.650.620.620.62-160,728
Jan 22, 20260.600.620.600.620.625.42%191,204
Jan 21, 20260.600.620.590.590.59-4.53%621,089
Jan 20, 20260.620.640.600.620.62-0.80%359,184
Jan 19, 20260.590.650.590.620.627.41%1,242,008
Jan 16, 20260.550.600.550.580.581.75%435,218
Jan 15, 20260.560.600.560.570.571.97%427,902
Jan 14, 20260.550.560.550.560.560.90%79,396
Jan 13, 20260.540.560.530.550.55-0.36%74,582
Jan 12, 20260.570.580.510.560.56-7.18%118,730
Jan 9, 20260.590.600.550.600.60-1.48%148,915
Jan 8, 20260.530.610.530.610.6114.93%261,320
Jan 7, 20260.560.570.510.530.53-6.04%543,087
Jan 5, 20260.560.560.540.560.560.36%201,489
Jan 2, 20260.570.580.550.560.56-1.41%123,258
Dec 30, 20250.550.610.550.570.57-1.04%107,593
Dec 29, 20250.560.580.550.580.58-281,172
Dec 23, 20250.610.610.560.580.58-3.85%511,091
Dec 22, 20250.600.640.590.600.60-2.29%469,136
Dec 19, 20250.620.630.600.610.61-1.29%314,053
Dec 18, 20250.610.640.600.620.62-1.59%261,264
Dec 17, 20250.640.640.610.630.63-0.63%87,813
Dec 16, 20250.640.640.620.630.63-1.55%147,878
Dec 15, 20250.630.650.620.640.640.94%430,404
Dec 12, 20250.640.640.610.640.64-0.78%147,300
Dec 11, 20250.660.660.630.640.64-1.08%92,096
Dec 10, 20250.610.660.590.650.656.21%889,585
Dec 9, 20250.630.660.610.610.61-1.29%103,258
Dec 8, 20250.620.630.610.620.62-2.82%211,049
Dec 5, 20250.660.660.620.640.64-0.16%39,853
Dec 4, 20250.650.650.620.640.642.08%84,887
Dec 3, 20250.660.660.620.630.63-5.30%265,064
Dec 2, 20250.640.700.640.660.66-1.78%71,908
Dec 1, 20250.640.680.620.670.673.86%14,637
Nov 28, 20250.640.670.630.650.65-3.43%71,990