Systemair AB (publ) (STO:SYSR)
Sweden
· Delayed Price · Currency is SEK 87.00
+0.40 (0.46%)
Dec 5, 2025, 5:29 PM CET
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.10 | 89.00 | 87.10 | 88.20 | - | 1.85% | 34,874 |
| Dec 4, 2025 | 84.00 | 88.40 | 83.90 | 86.60 | 86.60 | 12.76% | 486,276 |
| Dec 3, 2025 | 77.00 | 77.20 | 75.70 | 76.80 | 76.80 | 0.26% | 118,618 |
| Dec 2, 2025 | 77.50 | 77.50 | 76.30 | 76.60 | 76.60 | -1.03% | 68,978 |
| Dec 1, 2025 | 77.50 | 77.70 | 76.20 | 77.40 | 77.40 | -0.77% | 78,525 |
| Nov 28, 2025 | 78.30 | 78.40 | 77.10 | 78.00 | 78.00 | -0.26% | 719,237 |
| Nov 27, 2025 | 78.30 | 78.90 | 77.60 | 78.20 | 78.20 | 0.51% | 49,058 |
| Nov 26, 2025 | 78.00 | 78.10 | 76.80 | 77.80 | 77.80 | 1.30% | 45,287 |
| Nov 25, 2025 | 76.40 | 77.20 | 75.40 | 76.80 | 76.80 | 0.52% | 42,955 |
| Nov 24, 2025 | 75.90 | 76.60 | 75.50 | 76.40 | 76.40 | 1.06% | 34,114 |
| Nov 21, 2025 | 74.60 | 75.80 | 74.50 | 75.60 | 75.60 | - | 32,070 |
| Nov 20, 2025 | 75.60 | 76.40 | 75.30 | 75.60 | 75.60 | -0.13% | 28,758 |
| Nov 19, 2025 | 74.80 | 76.10 | 74.80 | 75.70 | 75.70 | 1.20% | 39,536 |
| Nov 18, 2025 | 76.50 | 76.50 | 74.80 | 74.80 | 74.80 | -2.35% | 171,665 |
| Nov 17, 2025 | 77.30 | 77.70 | 76.50 | 76.60 | 76.60 | -1.29% | 53,135 |
| Nov 14, 2025 | 77.90 | 78.60 | 76.70 | 77.60 | 77.60 | -0.39% | 48,753 |
| Nov 13, 2025 | 77.80 | 79.80 | 77.60 | 77.90 | 77.90 | 0.39% | 54,672 |
| Nov 12, 2025 | 77.90 | 78.40 | 77.40 | 77.60 | 77.60 | -0.39% | 27,710 |
| Nov 11, 2025 | 77.80 | 78.00 | 77.00 | 77.90 | 77.90 | 0.91% | 36,290 |
| Nov 10, 2025 | 76.20 | 77.90 | 76.20 | 77.20 | 77.20 | 0.65% | 25,949 |
| Nov 7, 2025 | 76.50 | 77.00 | 76.20 | 76.70 | 76.70 | 0.26% | 99,489 |
| Nov 6, 2025 | 78.00 | 78.10 | 76.30 | 76.50 | 76.50 | -0.78% | 24,310 |
| Nov 5, 2025 | 76.90 | 77.70 | 76.30 | 77.10 | 77.10 | 0.26% | 181,778 |
| Nov 4, 2025 | 78.00 | 78.10 | 76.80 | 76.90 | 76.90 | -1.41% | 31,404 |
| Nov 3, 2025 | 79.00 | 79.00 | 77.70 | 78.00 | 78.00 | -0.13% | 135,939 |
| Oct 31, 2025 | 79.60 | 79.60 | 78.00 | 78.10 | 78.10 | -1.51% | 17,865 |
| Oct 30, 2025 | 78.40 | 79.40 | 77.80 | 79.30 | 79.30 | 1.15% | 50,202 |
| Oct 29, 2025 | 78.80 | 78.90 | 78.00 | 78.40 | 78.40 | -0.38% | 29,482 |
| Oct 28, 2025 | 79.90 | 79.90 | 78.00 | 78.70 | 78.70 | -0.63% | 35,076 |
| Oct 27, 2025 | 78.70 | 80.00 | 77.70 | 79.20 | 79.20 | 1.15% | 46,247 |
| Oct 24, 2025 | 78.20 | 79.60 | 77.20 | 78.30 | 78.30 | 0.51% | 231,005 |
| Oct 23, 2025 | 77.60 | 78.10 | 76.90 | 77.90 | 77.90 | 0.91% | 91,495 |
| Oct 22, 2025 | 77.90 | 77.90 | 76.80 | 77.20 | 77.20 | -0.52% | 199,421 |
| Oct 21, 2025 | 77.50 | 78.00 | 76.50 | 77.60 | 77.60 | 0.13% | 107,129 |
| Oct 20, 2025 | 76.70 | 77.80 | 76.60 | 77.50 | 77.50 | 1.17% | 31,770 |
| Oct 17, 2025 | 77.80 | 77.80 | 75.80 | 76.60 | 76.60 | -0.91% | 33,911 |
| Oct 16, 2025 | 77.30 | 78.00 | 76.60 | 77.30 | 77.30 | 0.13% | 27,956 |
| Oct 15, 2025 | 76.70 | 77.80 | 76.70 | 77.20 | 77.20 | 0.65% | 29,338 |
| Oct 14, 2025 | 77.90 | 77.90 | 76.60 | 76.70 | 76.70 | -1.67% | 32,929 |
| Oct 13, 2025 | 77.30 | 78.30 | 77.20 | 78.00 | 78.00 | 0.78% | 24,676 |
| Oct 10, 2025 | 78.90 | 79.30 | 77.40 | 77.40 | 77.40 | -1.90% | 340,417 |
| Oct 9, 2025 | 79.70 | 80.40 | 78.80 | 78.90 | 78.90 | -0.63% | 33,267 |
| Oct 8, 2025 | 79.00 | 80.00 | 78.50 | 79.40 | 79.40 | 0.89% | 36,647 |
| Oct 7, 2025 | 80.10 | 80.20 | 78.70 | 78.70 | 78.70 | -1.75% | 33,877 |
| Oct 6, 2025 | 81.20 | 81.20 | 79.00 | 80.10 | 80.10 | 0.50% | 106,773 |
| Oct 3, 2025 | 79.20 | 80.40 | 79.20 | 79.70 | 79.70 | 1.14% | 43,771 |
| Oct 2, 2025 | 78.90 | 80.20 | 78.30 | 78.80 | 78.80 | -0.13% | 40,976 |
| Oct 1, 2025 | 79.00 | 79.40 | 77.70 | 78.90 | 78.90 | 0.77% | 61,779 |
| Sep 30, 2025 | 78.80 | 78.90 | 77.30 | 78.30 | 78.30 | -0.63% | 314,746 |
| Sep 29, 2025 | 78.90 | 80.20 | 78.60 | 78.80 | 78.80 | 0.25% | 466,106 |
| Sep 26, 2025 | 78.50 | 79.50 | 78.20 | 78.60 | 78.60 | 0.13% | 36,944 |
| Sep 25, 2025 | 80.60 | 80.70 | 78.50 | 78.50 | 78.50 | -2.36% | 48,104 |
| Sep 24, 2025 | 83.00 | 83.00 | 80.30 | 80.40 | 80.40 | -3.02% | 77,167 |
| Sep 23, 2025 | 83.50 | 84.00 | 82.90 | 82.90 | 82.90 | -0.36% | 39,774 |
| Sep 22, 2025 | 83.40 | 84.20 | 82.90 | 83.20 | 83.20 | -0.95% | 61,589 |
| Sep 19, 2025 | 84.00 | 84.20 | 83.00 | 84.00 | 84.00 | 0.36% | 114,801 |
| Sep 18, 2025 | 84.00 | 84.00 | 83.20 | 83.70 | 83.70 | 0.60% | 55,190 |
| Sep 17, 2025 | 83.30 | 84.20 | 83.20 | 83.20 | 83.20 | 0.24% | 83,247 |
| Sep 16, 2025 | 83.10 | 83.70 | 82.40 | 83.00 | 83.00 | 0.36% | 108,546 |
| Sep 15, 2025 | 81.70 | 83.30 | 81.60 | 82.70 | 82.70 | 1.47% | 86,725 |
| Sep 12, 2025 | 82.40 | 83.10 | 81.50 | 81.50 | 81.50 | -0.73% | 64,661 |
| Sep 11, 2025 | 82.50 | 83.10 | 81.60 | 82.10 | 82.10 | -0.97% | 155,094 |
| Sep 10, 2025 | 81.70 | 83.30 | 81.30 | 82.90 | 82.90 | 1.97% | 56,455 |
| Sep 9, 2025 | 81.90 | 81.90 | 80.50 | 81.30 | 81.30 | -0.25% | 745,636 |
| Sep 8, 2025 | 81.90 | 82.20 | 81.20 | 81.50 | 81.50 | -0.49% | 73,082 |
| Sep 5, 2025 | 82.50 | 83.00 | 81.60 | 81.90 | 81.90 | -0.24% | 47,865 |
| Sep 4, 2025 | 82.60 | 83.60 | 81.80 | 82.10 | 82.10 | -0.48% | 46,633 |
| Sep 3, 2025 | 83.00 | 83.70 | 81.40 | 82.50 | 82.50 | - | 64,810 |
| Sep 2, 2025 | 85.30 | 85.70 | 82.20 | 82.50 | 82.50 | -3.62% | 1,457,222 |
| Sep 1, 2025 | 86.40 | 86.90 | 84.60 | 85.60 | 85.60 | -0.47% | 503,701 |
| Aug 29, 2025 | 88.90 | 89.30 | 85.20 | 86.00 | 86.00 | -2.27% | 167,080 |
| Aug 28, 2025 | 93.40 | 94.50 | 87.10 | 88.00 | 86.65 | -6.28% | 396,033 |
| Aug 27, 2025 | 95.30 | 95.40 | 92.90 | 93.90 | 92.46 | -0.84% | 97,180 |
| Aug 26, 2025 | 95.80 | 95.80 | 94.60 | 94.70 | 93.25 | -0.94% | 81,532 |
| Aug 25, 2025 | 97.50 | 97.60 | 95.40 | 95.60 | 94.13 | -1.65% | 64,154 |
| Aug 22, 2025 | 97.10 | 97.80 | 96.00 | 97.20 | 95.71 | 0.41% | 217,094 |
| Aug 21, 2025 | 96.90 | 98.90 | 95.80 | 96.80 | 95.32 | 1.15% | 82,703 |
| Aug 20, 2025 | 97.60 | 97.60 | 95.30 | 95.70 | 94.23 | -2.05% | 65,344 |
| Aug 19, 2025 | 95.70 | 98.00 | 95.40 | 97.70 | 96.20 | 3.06% | 285,959 |
| Aug 18, 2025 | 96.40 | 96.50 | 94.10 | 94.80 | 93.35 | -1.15% | 37,144 |
| Aug 15, 2025 | 95.70 | 96.60 | 95.40 | 95.90 | 94.43 | 0.10% | 21,086 |
| Aug 14, 2025 | 96.80 | 97.00 | 95.30 | 95.80 | 94.33 | -0.52% | 146,754 |
| Aug 13, 2025 | 98.00 | 98.70 | 95.80 | 96.30 | 94.82 | -1.73% | 70,161 |
| Aug 12, 2025 | 96.20 | 98.00 | 96.20 | 98.00 | 96.50 | 1.98% | 271,951 |
| Aug 11, 2025 | 98.00 | 98.00 | 96.10 | 96.10 | 94.63 | -1.33% | 44,989 |
| Aug 8, 2025 | 96.80 | 98.00 | 96.70 | 97.40 | 95.91 | 0.83% | 38,935 |
| Aug 7, 2025 | 96.90 | 98.40 | 96.00 | 96.60 | 95.12 | 0.94% | 259,843 |
| Aug 6, 2025 | 97.50 | 98.10 | 95.60 | 95.70 | 94.23 | -1.85% | 42,315 |
| Aug 5, 2025 | 94.80 | 97.50 | 94.80 | 97.50 | 96.00 | 3.28% | 102,786 |
| Aug 4, 2025 | 95.30 | 96.40 | 94.00 | 94.40 | 92.95 | -0.94% | 46,812 |
| Aug 1, 2025 | 95.00 | 96.00 | 94.40 | 95.30 | 93.84 | 0.85% | 42,566 |
| Jul 31, 2025 | 95.30 | 96.80 | 94.30 | 94.50 | 93.05 | -0.84% | 48,300 |
| Jul 30, 2025 | 95.30 | 97.50 | 95.30 | 95.30 | 93.84 | -0.10% | 41,684 |
| Jul 29, 2025 | 95.30 | 97.10 | 95.30 | 95.40 | 93.94 | -0.10% | 34,737 |
| Jul 28, 2025 | 96.50 | 98.00 | 95.50 | 95.50 | 94.03 | -0.83% | 59,861 |
| Jul 25, 2025 | 96.90 | 96.90 | 95.40 | 96.30 | 94.82 | -0.62% | 34,451 |
| Jul 24, 2025 | 96.00 | 97.90 | 96.00 | 96.90 | 95.41 | 0.94% | 94,796 |
| Jul 23, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 94.53 | 3.00% | 54,568 |
| Jul 22, 2025 | 94.00 | 94.30 | 92.70 | 93.20 | 91.77 | -0.43% | 50,039 |
| Jul 21, 2025 | 93.30 | 94.40 | 92.90 | 93.60 | 92.16 | 0.32% | 23,812 |