Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Systemair AB (52SA.BE)

Compare
6.86
-0.06
(-0.87%)
At close: April 3 at 8:23:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.000.000.006.866.86-
Apr 2, 20256.926.926.926.926.92-
Apr 1, 20256.776.776.776.776.77-
Mar 31, 20256.846.846.846.846.84-
Mar 28, 20257.047.047.047.047.04-
Mar 27, 20256.896.896.896.896.89-
Mar 26, 20257.107.107.107.107.10-
Mar 25, 20257.047.047.047.047.04-
Mar 24, 20257.167.167.167.167.16-
Mar 21, 20257.177.177.177.177.17-
Mar 20, 20257.287.287.287.287.28-
Mar 19, 20257.477.477.477.477.47-
Mar 18, 20257.457.457.457.457.45-
Mar 17, 20257.367.367.367.367.36-
Mar 14, 20257.327.327.327.327.32-
Mar 13, 20257.327.327.327.327.32-
Mar 12, 20257.467.467.467.467.46-
Mar 11, 20257.467.467.467.467.46-
Mar 10, 20257.537.537.537.537.53-
Mar 7, 20257.327.327.327.327.32-
Mar 6, 20257.037.037.037.037.03-
Mar 5, 20256.996.996.996.996.99-
Mar 4, 20257.117.117.117.117.11-
Mar 3, 20257.267.267.267.267.26-
Feb 28, 20257.037.037.037.037.03-
Feb 27, 20257.387.387.387.387.38-
Feb 26, 20257.527.527.527.527.52-
Feb 25, 20257.487.487.487.487.48-
Feb 24, 20257.557.557.557.557.55-
Feb 21, 20257.737.737.737.737.73-
Feb 20, 20257.367.367.367.367.36-
Feb 19, 20257.547.547.547.547.54-
Feb 18, 20257.577.577.577.577.57-
Feb 17, 20257.647.647.647.647.64-
Feb 14, 20257.687.687.687.687.68-
Feb 13, 20257.577.577.577.577.57-
Feb 12, 20257.427.427.427.427.42-
Feb 11, 20257.447.447.447.447.44-
Feb 10, 20257.457.457.457.457.45-
Feb 7, 20257.487.487.487.487.48-
Feb 6, 20257.327.327.327.327.32-
Feb 5, 20257.177.177.177.177.17-
Feb 4, 20257.197.197.197.197.19-
Feb 3, 20256.996.996.996.996.99-
Jan 31, 20257.257.257.257.257.25-
Jan 30, 20257.247.247.247.247.24-
Jan 29, 20257.207.207.207.207.20-
Jan 28, 20257.307.307.307.307.30-
Jan 27, 20257.117.117.117.117.11-
Jan 24, 20257.357.357.357.357.35-
Jan 23, 20257.247.247.247.247.24-
Jan 22, 20257.107.107.107.107.10-
Jan 21, 20257.057.057.057.057.05-
Jan 20, 20257.037.037.037.037.03-
Jan 17, 20257.617.617.617.617.61-
Jan 16, 20257.437.437.437.437.43-
Jan 15, 20257.167.167.167.167.16-
Jan 14, 20257.167.167.167.167.16-
Jan 13, 20257.327.327.327.327.32-
Jan 10, 20257.387.387.387.387.38-
Jan 9, 20257.407.407.407.407.40-
Jan 8, 20257.547.547.547.547.54-
Jan 7, 20257.787.787.787.787.78-
Jan 6, 20257.727.727.727.727.72-
Jan 3, 20257.677.677.677.677.67-
Jan 2, 20257.697.697.697.697.69-
Dec 30, 20247.747.747.747.747.74-
Dec 27, 20247.687.687.687.687.68-
Dec 23, 20247.677.677.677.677.67-
Dec 20, 20247.757.757.757.757.75-
Dec 19, 20247.837.837.837.837.83-
Dec 18, 20247.957.957.957.957.95-
Dec 17, 20248.138.138.138.138.13-
Dec 16, 20248.228.228.228.228.22-
Dec 13, 20248.268.268.268.268.26-
Dec 12, 20248.418.418.418.418.41-
Dec 11, 20248.058.058.058.058.05-
Dec 10, 20248.078.078.078.078.07-
Dec 9, 20248.208.208.208.208.20-
Dec 6, 20248.228.228.228.228.22-
Dec 5, 20248.718.718.718.718.71-
Dec 4, 20247.887.887.887.887.88-
Dec 3, 20247.907.907.907.907.90-
Dec 2, 20247.797.797.797.797.79-
Nov 29, 20247.827.827.827.827.82-
Nov 28, 20247.837.837.837.837.83-
Nov 27, 20247.907.907.907.907.90-
Nov 26, 20247.947.947.947.947.94-
Nov 25, 20247.957.957.957.957.95-
Nov 22, 20247.787.787.787.787.78-
Nov 21, 20247.707.707.707.707.70-
Nov 20, 20247.617.617.617.617.61-
Nov 19, 20247.397.397.397.397.39-
Nov 18, 20247.537.537.537.537.53-
Nov 15, 20247.557.557.557.557.55-
Nov 14, 20247.627.627.627.627.62-
Nov 13, 20247.057.057.057.057.05-
Nov 12, 20247.277.277.277.277.27-
Nov 11, 20247.077.077.077.077.07-
Nov 8, 20247.047.047.047.047.04-
Nov 7, 20246.896.896.896.896.89-
Nov 6, 20246.996.996.996.996.99-
Nov 5, 20246.996.996.996.996.99-
Nov 4, 20246.876.876.876.876.87-
Nov 1, 20246.946.946.946.946.94-
Oct 31, 20246.946.946.946.946.94-
Oct 30, 20247.097.097.097.097.09-
Oct 29, 20247.337.337.337.337.33-
Oct 28, 20247.147.147.147.147.14-
Oct 25, 20247.137.137.137.137.13-
Oct 24, 20247.117.117.117.117.11-
Oct 23, 20247.057.057.057.057.05-
Oct 22, 20247.097.097.097.097.09-
Oct 21, 20247.167.167.167.167.16-
Oct 18, 20247.137.137.137.137.13-
Oct 17, 20247.047.047.047.047.04-
Oct 16, 20247.197.197.197.197.19-
Oct 15, 20247.327.327.327.327.32-
Oct 14, 20247.337.337.337.337.33-
Oct 11, 20247.347.347.347.347.34-
Oct 10, 20247.447.447.447.447.44-
Oct 9, 20247.377.377.377.377.37-
Oct 8, 20247.377.377.377.377.37-
Oct 7, 20247.487.487.487.487.48-
Oct 4, 20247.377.377.377.377.37-
Oct 3, 20247.547.547.547.547.54-
Oct 2, 20247.747.747.747.747.74-
Oct 1, 20247.887.887.887.887.88-
Sep 30, 20247.987.987.987.987.98-
Sep 27, 20247.857.857.857.857.85-
Sep 26, 20247.817.817.817.817.81-
Sep 25, 20247.607.607.607.607.60-
Sep 24, 20247.757.757.757.757.75-
Sep 23, 20247.667.667.667.667.66-
Sep 20, 20247.587.587.587.587.58-
Sep 19, 20247.487.487.487.487.48-
Sep 18, 20247.497.497.497.497.49-
Sep 17, 20247.507.507.507.507.50-
Sep 16, 20247.457.457.457.457.45-
Sep 13, 20247.327.327.327.327.32-
Sep 12, 20247.267.267.267.267.26-
Sep 11, 20247.127.127.127.127.12-
Sep 10, 20247.107.107.107.107.10-
Sep 9, 20246.876.876.876.876.87-
Sep 6, 20246.896.896.896.896.89-
Sep 5, 20247.047.047.047.047.04-
Sep 4, 20246.816.816.816.816.81-
Sep 3, 20246.926.926.926.926.92-
Sep 2, 20246.876.876.876.876.87-
Aug 30, 2024 0.11 Dividend
Aug 30, 20246.926.926.926.926.92-
Aug 29, 20246.546.546.546.545.34-
Aug 28, 20246.676.676.676.675.45-
Aug 27, 20246.736.736.736.735.50-
Aug 26, 20246.636.636.636.635.41-
Aug 23, 20246.326.326.326.325.16-
Aug 22, 20246.396.396.396.395.22-
Aug 21, 20246.296.296.296.295.14-
Aug 20, 20246.276.276.276.275.12-
Aug 19, 20246.246.246.246.245.10-
Aug 16, 20246.276.276.276.275.12-
Aug 15, 20246.376.376.376.375.20-
Aug 14, 20246.356.356.356.355.18-
Aug 13, 20246.416.416.416.415.23-
Aug 12, 20246.546.546.546.545.34-
Aug 9, 20246.286.286.286.285.13-
Aug 8, 20246.506.506.506.505.31-
Aug 7, 20246.376.376.376.375.20-
Aug 6, 20246.366.366.366.365.19-
Aug 5, 20246.326.326.326.325.16-
Aug 2, 20246.666.666.666.665.44-
Aug 1, 20246.896.896.896.895.63-
Jul 31, 20246.816.816.816.815.56-
Jul 30, 20246.816.816.816.815.56-
Jul 29, 20246.776.776.776.775.53-
Jul 26, 20246.686.686.686.685.45-
Jul 25, 20246.706.706.706.705.47-
Jul 24, 20246.876.876.876.875.61-
Jul 23, 20246.996.996.996.995.71-
Jul 22, 20246.866.866.866.865.60-
Jul 19, 20246.886.886.886.885.62-
Jul 18, 20246.996.996.996.995.71-
Jul 17, 20246.916.916.916.915.64-
Jul 16, 20246.966.966.966.965.68-
Jul 15, 20247.227.227.227.225.90-
Jul 12, 20246.916.916.916.915.64-
Jul 11, 20246.776.776.776.775.53-
Jul 10, 20246.816.816.816.815.56-
Jul 9, 20246.736.736.736.735.50-
Jul 8, 20246.716.716.716.715.48-
Jul 5, 20246.696.696.696.695.46-
Jul 4, 20246.776.776.776.775.53-
Jul 3, 20246.726.726.726.725.49-
Jul 2, 20246.706.706.706.705.47-
Jul 1, 20246.906.906.906.905.63-
Jun 28, 20246.946.946.946.945.67-
Jun 27, 20247.077.077.077.075.77-
Jun 26, 20246.976.976.976.975.69-
Jun 25, 20247.297.297.297.295.95-
Jun 24, 20247.197.197.197.195.87-
Jun 21, 20247.197.197.197.195.87-
Jun 20, 20247.097.097.097.095.79-
Jun 19, 20247.137.137.137.135.82-
Jun 18, 20247.067.067.067.065.76-
Jun 17, 20246.976.976.976.975.69-
Jun 14, 20246.986.986.986.985.70-
Jun 13, 20247.127.127.127.125.81-
Jun 12, 20246.966.966.966.965.68-
Jun 11, 20246.836.836.836.835.58-
Jun 10, 20246.756.756.756.755.51-
Jun 7, 20246.986.986.986.985.70-
Jun 6, 20246.956.956.956.955.67-
Jun 5, 20246.916.916.916.915.64-
Jun 4, 20246.626.626.626.625.41-
Jun 3, 20246.826.826.826.825.57-
May 31, 20246.736.736.736.735.50-
May 30, 20246.586.586.586.585.37-
May 29, 20246.786.786.786.785.54-
May 28, 20246.796.796.796.795.54-
May 27, 20246.826.826.826.825.57-
May 24, 20246.766.766.766.765.52-
May 23, 20246.656.656.656.655.43-
May 22, 20246.676.676.676.675.45-
May 21, 20246.826.826.826.825.57-
May 20, 20246.996.996.996.995.71-
May 17, 20246.956.956.956.955.67-
May 16, 20246.936.936.936.935.66-
May 15, 20246.886.886.886.885.62-
May 14, 20246.816.816.816.815.56-
May 13, 20246.796.796.796.795.54-
May 10, 20246.586.586.586.585.37-
May 9, 20246.556.556.556.555.35-
May 8, 20246.576.576.576.575.36-
May 7, 20246.596.596.596.595.38-
May 6, 20246.506.506.506.505.31-
May 3, 20246.306.306.306.305.14-
May 2, 20246.276.276.276.275.12-
Apr 30, 20246.206.206.206.205.06-
Apr 29, 20246.166.166.166.165.03-
Apr 26, 20246.026.026.026.024.92-
Apr 25, 20246.146.146.146.145.01-
Apr 24, 20246.226.226.226.225.08-
Apr 23, 20246.146.146.146.145.01-
Apr 22, 20246.156.156.156.155.02-
Apr 19, 20246.036.036.036.034.92-
Apr 18, 20246.036.036.036.034.92-
Apr 17, 20246.036.036.036.034.92-
Apr 16, 20246.256.256.256.255.10-
Apr 15, 20246.216.216.216.215.07-
Apr 12, 20246.406.406.406.405.23-
Apr 11, 20246.506.506.506.505.31-
Apr 10, 20246.486.486.486.485.29-
Apr 9, 20246.576.576.576.575.36-
Apr 8, 20246.446.446.446.445.26-
Apr 5, 20246.436.436.436.435.25-
Apr 4, 20246.496.496.496.495.30-
Apr 3, 20246.306.306.306.305.14-