Systemair AB (publ) (STO:SYSR)
Sweden
· Delayed Price · Currency is SEK 87.00
+0.40 (0.46%)
At close: Dec 5, 2025
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 |