Systemair AB (publ) (52SA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 20 June 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 19 June 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 18 June 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 17 June 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 14 June 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 13 June 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 12 June 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 11 June 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 10 June 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 07 June 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 06 June 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 05 June 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 04 June 2024 | 6.62 | 7.28 | 6.62 | 7.28 | 7.28 | 289 |
| 03 June 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 31 May 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 30 May 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 29 May 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 28 May 2024 | 6.79 | 6.85 | 6.79 | 6.85 | 6.85 | 1,000 |
| 27 May 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 24 May 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 23 May 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 22 May 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 21 May 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 20 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 16 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 15 May 2024 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 1,000 |
| 14 May 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 13 May 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 10 May 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 09 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 08 May 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 07 May 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 06 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 03 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 02 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 30 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 29 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 26 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 25 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 24 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 23 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 22 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 19 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 18 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 17 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 16 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 15 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 12 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 11 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 10 Apr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 09 Apr 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 08 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 05 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 04 Apr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 03 Apr 2024 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | 37 |
| 02 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 28 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 27 Mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 26 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 25 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 22 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 21 Mar 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 20 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 19 Mar 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 18 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 15 Mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 14 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 13 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 12 Mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 11 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 08 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 07 Mar 2024 | 5.98 | 6.30 | 5.98 | 6.30 | 6.30 | 200 |
| 06 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 05 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 04 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 01 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 29 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 28 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 27 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 23 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 22 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 21 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 20 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 19 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 16 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 15 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 14 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 13 Feb 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 12 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 09 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 08 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 07 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 06 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 05 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 02 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 01 Feb 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 31 Jan 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.