Systemair AB (publ) (STO:SYSR)
Sweden
· Delayed Price · Currency is SEK 71.80
-0.10 (-0.14%)
Apr 28, 2026, 5:29 PM CET
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.80 | 72.10 | 71.00 | 71.80 | 71.80 | -0.14% | 32,918 |
| Apr 27, 2026 | 73.00 | 73.20 | 71.70 | 71.90 | 71.90 | -1.37% | 50,404 |
| Apr 24, 2026 | 73.80 | 74.60 | 72.90 | 72.90 | 72.90 | -1.49% | 38,988 |
| Apr 23, 2026 | 73.90 | 75.00 | 73.40 | 74.00 | 74.00 | 0.14% | 44,618 |
| Apr 22, 2026 | 75.40 | 75.40 | 73.60 | 73.90 | 73.90 | -1.86% | 58,503 |
| Apr 21, 2026 | 76.30 | 76.30 | 75.10 | 75.30 | 75.30 | -1.31% | 39,030 |
| Apr 20, 2026 | 77.70 | 77.70 | 76.00 | 76.30 | 76.30 | -1.42% | 57,394 |
| Apr 17, 2026 | 76.50 | 77.80 | 76.30 | 77.40 | 77.40 | 0.91% | 96,592 |
| Apr 16, 2026 | 76.30 | 76.90 | 76.00 | 76.70 | 76.70 | 0.92% | 64,021 |
| Apr 15, 2026 | 76.60 | 77.30 | 76.00 | 76.00 | 76.00 | -0.78% | 41,670 |
| Apr 14, 2026 | 76.40 | 77.10 | 76.30 | 76.60 | 76.60 | 1.46% | 43,977 |
| Apr 13, 2026 | 75.50 | 76.30 | 74.70 | 75.50 | 75.50 | 0.27% | 49,779 |
| Apr 10, 2026 | 74.50 | 76.40 | 74.10 | 75.30 | 75.30 | 1.21% | 48,984 |
| Apr 9, 2026 | 73.00 | 74.50 | 73.00 | 74.40 | 74.40 | -0.13% | 24,317 |
| Apr 8, 2026 | 73.50 | 75.00 | 73.50 | 74.50 | 74.50 | 4.93% | 56,254 |
| Apr 7, 2026 | 71.40 | 72.10 | 70.60 | 71.00 | 71.00 | 0.42% | 74,031 |
| Apr 2, 2026 | 70.70 | 71.50 | 70.60 | 70.70 | 70.70 | -1.81% | 28,589 |
| Apr 1, 2026 | 71.10 | 73.00 | 71.10 | 72.00 | 72.00 | 1.55% | 45,425 |
| Mar 31, 2026 | 71.40 | 72.10 | 70.30 | 70.90 | 70.90 | -0.56% | 82,635 |
| Mar 30, 2026 | 70.70 | 71.70 | 69.30 | 71.30 | 71.30 | 1.71% | 48,946 |
| Mar 27, 2026 | 72.80 | 72.80 | 70.10 | 70.10 | 70.10 | -2.64% | 225,242 |
| Mar 26, 2026 | 73.00 | 73.20 | 72.00 | 72.00 | 72.00 | -1.10% | 205,930 |
| Mar 25, 2026 | 70.50 | 72.80 | 70.50 | 72.80 | 72.80 | 3.26% | 49,587 |
| Mar 24, 2026 | 70.40 | 71.30 | 69.90 | 70.50 | 70.50 | 0.28% | 113,370 |
| Mar 23, 2026 | 67.70 | 71.40 | 67.30 | 70.30 | 70.30 | 1.30% | 437,426 |
| Mar 20, 2026 | 71.00 | 71.30 | 69.40 | 69.40 | 69.40 | -1.70% | 83,993 |
| Mar 19, 2026 | 73.00 | 73.80 | 70.60 | 70.60 | 70.60 | -3.16% | 101,624 |
| Mar 18, 2026 | 70.20 | 73.40 | 70.20 | 72.90 | 72.90 | 4.44% | 1,560,262 |
| Mar 17, 2026 | 70.50 | 70.50 | 69.70 | 69.80 | 69.80 | -0.71% | 64,744 |
| Mar 16, 2026 | 71.50 | 71.50 | 70.30 | 70.30 | 70.30 | -1.54% | 77,504 |
| Mar 13, 2026 | 73.50 | 73.50 | 71.40 | 71.40 | 71.40 | -2.86% | 74,064 |
| Mar 12, 2026 | 73.90 | 73.90 | 72.70 | 73.50 | 73.50 | 0.55% | 57,016 |
| Mar 11, 2026 | 75.10 | 75.10 | 73.00 | 73.10 | 73.10 | -2.66% | 110,157 |
| Mar 10, 2026 | 74.90 | 76.30 | 74.70 | 75.10 | 75.10 | 1.08% | 151,668 |
| Mar 9, 2026 | 74.30 | 74.90 | 73.80 | 74.30 | 74.30 | -2.24% | 62,378 |
| Mar 6, 2026 | 77.10 | 77.50 | 75.00 | 76.00 | 76.00 | 1.33% | 106,399 |
| Mar 5, 2026 | 75.00 | 76.70 | 71.40 | 75.00 | 75.00 | -6.72% | 356,440 |
| Mar 4, 2026 | 78.90 | 81.40 | 78.90 | 80.40 | 80.40 | 1.77% | 184,041 |
| Mar 3, 2026 | 82.10 | 82.10 | 78.60 | 79.00 | 79.00 | -3.66% | 63,822 |
| Mar 2, 2026 | 82.90 | 83.00 | 80.90 | 82.00 | 82.00 | -2.84% | 62,358 |
| Feb 27, 2026 | 84.50 | 85.00 | 83.00 | 84.40 | 84.40 | -0.12% | 118,308 |
| Feb 26, 2026 | 83.60 | 84.50 | 83.40 | 84.50 | 84.50 | 1.20% | 61,646 |
| Feb 25, 2026 | 85.00 | 85.00 | 83.40 | 83.50 | 83.50 | -0.71% | 31,308 |
| Feb 24, 2026 | 83.90 | 84.50 | 83.20 | 84.10 | 84.10 | - | 30,118 |
| Feb 23, 2026 | 84.70 | 84.80 | 83.40 | 84.10 | 84.10 | -1.06% | 34,389 |
| Feb 20, 2026 | 84.50 | 85.40 | 83.60 | 85.00 | 85.00 | 0.59% | 49,940 |
| Feb 19, 2026 | 83.30 | 84.50 | 83.20 | 84.50 | 84.50 | 0.96% | 112,878 |
| Feb 18, 2026 | 84.10 | 84.20 | 83.20 | 83.70 | 83.70 | -0.24% | 20,517 |
| Feb 17, 2026 | 84.00 | 84.10 | 82.40 | 83.90 | 83.90 | - | 46,293 |
| Feb 16, 2026 | 84.70 | 85.40 | 83.70 | 83.90 | 83.90 | -0.47% | 68,272 |
| Feb 13, 2026 | 85.20 | 85.50 | 84.20 | 84.30 | 84.30 | -1.17% | 43,736 |
| Feb 12, 2026 | 86.50 | 87.10 | 85.30 | 85.30 | 85.30 | -1.39% | 473,877 |
| Feb 11, 2026 | 87.20 | 87.30 | 85.80 | 86.50 | 86.50 | -0.92% | 31,128 |
| Feb 10, 2026 | 87.40 | 87.90 | 87.20 | 87.30 | 87.30 | -0.23% | 176,579 |
| Feb 9, 2026 | 87.60 | 88.00 | 87.10 | 87.50 | 87.50 | -0.11% | 56,466 |
| Feb 6, 2026 | 85.90 | 87.80 | 85.20 | 87.60 | 87.60 | 3.42% | 50,436 |
| Feb 5, 2026 | 89.00 | 89.60 | 84.30 | 84.70 | 84.70 | -5.15% | 109,402 |
| Feb 4, 2026 | 86.80 | 89.50 | 86.00 | 89.30 | 89.30 | 2.88% | 224,840 |
| Feb 3, 2026 | 86.20 | 86.80 | 86.00 | 86.80 | 86.80 | 0.58% | 50,211 |
| Feb 2, 2026 | 86.50 | 86.50 | 85.50 | 86.30 | 86.30 | -0.35% | 86,125 |
| Jan 30, 2026 | 85.50 | 86.70 | 85.50 | 86.60 | 86.60 | 1.05% | 85,178 |
| Jan 29, 2026 | 86.60 | 86.80 | 85.50 | 85.70 | 85.70 | -1.49% | 91,875 |
| Jan 28, 2026 | 88.10 | 88.50 | 86.40 | 87.00 | 87.00 | -1.25% | 158,084 |
| Jan 27, 2026 | 89.10 | 89.70 | 88.10 | 88.10 | 88.10 | -1.12% | 59,159 |
| Jan 26, 2026 | 90.60 | 91.30 | 88.60 | 89.10 | 89.10 | -1.22% | 50,159 |
| Jan 23, 2026 | 90.80 | 90.90 | 89.00 | 90.20 | 90.20 | -0.55% | 71,339 |
| Jan 22, 2026 | 89.30 | 91.30 | 88.60 | 90.70 | 90.70 | 3.07% | 100,014 |
| Jan 21, 2026 | 85.70 | 89.00 | 85.50 | 88.00 | 88.00 | 2.44% | 97,801 |
| Jan 20, 2026 | 85.80 | 86.10 | 85.00 | 85.90 | 85.90 | -0.58% | 55,701 |
| Jan 19, 2026 | 86.50 | 87.00 | 85.70 | 86.40 | 86.40 | -1.59% | 50,336 |
| Jan 16, 2026 | 88.10 | 88.90 | 87.10 | 87.80 | 87.80 | -0.45% | 62,169 |
| Jan 15, 2026 | 85.90 | 88.70 | 85.30 | 88.20 | 88.20 | 2.68% | 81,700 |
| Jan 14, 2026 | 85.70 | 86.00 | 84.60 | 85.90 | 85.90 | 0.23% | 54,453 |
| Jan 13, 2026 | 85.40 | 85.70 | 84.00 | 85.70 | 85.70 | 0.47% | 44,315 |
| Jan 12, 2026 | 85.60 | 85.90 | 84.80 | 85.30 | 85.30 | -0.70% | 39,939 |
| Jan 9, 2026 | 85.10 | 86.10 | 84.80 | 85.90 | 85.90 | 0.35% | 49,124 |
| Jan 8, 2026 | 86.60 | 86.70 | 85.20 | 85.60 | 85.60 | -1.04% | 32,663 |
| Jan 7, 2026 | 85.60 | 86.50 | 83.90 | 86.50 | 86.50 | 0.58% | 117,063 |
| Jan 5, 2026 | 86.40 | 86.70 | 85.30 | 86.00 | 86.00 | -0.35% | 26,532 |
| Jan 2, 2026 | 87.10 | 87.10 | 85.60 | 86.30 | 86.30 | -0.92% | 37,881 |
| Dec 30, 2025 | 87.90 | 87.90 | 86.50 | 87.10 | 87.10 | -0.91% | 47,427 |
| Dec 29, 2025 | 87.10 | 88.10 | 86.30 | 87.90 | 87.90 | 0.92% | 48,888 |
| Dec 23, 2025 | 86.20 | 87.20 | 86.00 | 87.10 | 87.10 | 1.04% | 39,657 |
| Dec 22, 2025 | 85.30 | 86.30 | 84.90 | 86.20 | 86.20 | 0.94% | 36,875 |
| Dec 19, 2025 | 85.40 | 86.10 | 84.50 | 85.40 | 85.40 | -0.35% | 46,427 |
| Dec 18, 2025 | 86.30 | 86.30 | 84.90 | 85.70 | 85.70 | -0.58% | 46,692 |
| Dec 17, 2025 | 86.90 | 87.70 | 86.10 | 86.20 | 86.20 | -0.81% | 36,441 |
| Dec 16, 2025 | 85.40 | 86.90 | 84.90 | 86.90 | 86.90 | 1.40% | 48,495 |
| Dec 15, 2025 | 85.50 | 86.10 | 85.00 | 85.70 | 85.70 | 0.59% | 35,551 |
| Dec 12, 2025 | 86.60 | 87.40 | 85.20 | 85.20 | 85.20 | -1.62% | 47,804 |
| Dec 11, 2025 | 87.00 | 88.00 | 86.20 | 86.60 | 86.60 | 0.70% | 62,633 |
| Dec 10, 2025 | 86.70 | 86.90 | 85.20 | 86.00 | 86.00 | -0.69% | 58,766 |
| Dec 9, 2025 | 86.50 | 87.00 | 86.00 | 86.60 | 86.60 | -0.12% | 90,856 |
| Dec 8, 2025 | 88.70 | 89.00 | 86.00 | 86.70 | 86.70 | -0.34% | 99,941 |
| Dec 5, 2025 | 87.10 | 89.00 | 86.60 | 87.00 | 87.00 | 0.46% | 105,134 |
| Dec 4, 2025 | 84.00 | 88.40 | 83.90 | 86.60 | 86.60 | 12.76% | 491,698 |
| 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 |