Systemair AB More Historical Data - 52SA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Systemair AB (52SA)
Systemair AB (52SA) Historical

52SA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	6.95	-0.05	-0.71%	7.08	7.08	6.89	35
Jun 27 2024	7.00	-0.14	-1.96%	7.20	7.20	7.00	7
Jun 26 2024	7.14	0.08	1.13%	7.11	7.21	7.06	16
Jun 25 2024	7.06	-0.34	-4.59%	7.35	7.40	7.00	24
Jun 24 2024	7.40	0.16	2.21%	7.25	7.40	7.25	19
Jun 21 2024	7.24	-0.11	-1.50%	7.35	7.35	7.24	7
Jun 20 2024	7.35	0.13	1.80%	7.24	7.36	7.18	47
Jun 19 2024	7.22	-0.05	-0.69%	7.26	7.26	7.17	219
Jun 18 2024	7.27	0.08	1.11%	7.21	7.27	7.16	60
Jun 17 2024	7.19	0.11	1.55%	7.12	7.19	7.07	64
Jun 14 2024	7.08	0.01	0.14%	7.10	7.10	7.02	31
Jun 13 2024	7.07	-0.21	-2.88%	7.25	7.26	7.01	19
Jun 12 2024	7.28	0.20	2.82%	7.05	7.29	7.05	61
Jun 11 2024	7.08	0.10	1.43%	6.97	7.11	6.92	86
Jun 10 2024	6.98	0.10	1.45%	6.85	6.98	6.80	876
Jun 07 2024	6.88	-0.20	-2.82%	7.12	7.12	6.88	201
Jun 06 2024	7.08	0.01	0.14%	7.05	7.15	7.05	388
Jun 05 2024	7.07	0.05	0.71%	7.00	7.08	6.99	400
Jun 04 2024	7.02	0.34	5.09%	7.10	7.10	6.94	66
Jun 03 2024	6.68	-0.13	-1.91%	6.96	6.96	6.68	1,123
May 31 2024	6.81	-0.04	-0.58%	6.80	6.85	6.80	4
May 30 2024	6.85	0.12	1.78%	6.64	6.85	6.64	33
May 29 2024	6.73	-0.18	-2.60%	6.89	6.89	6.67	14
May 28 2024	6.91	0.05	0.73%	6.86	6.95	6.86	19
May 27 2024	6.86	-0.03	-0.44%	6.95	6.95	6.86	25
May 24 2024	6.89	0.01	0.15%	6.86	6.95	6.86	259
May 23 2024	6.88	0.18	2.69%	6.79	6.91	6.77	99
May 22 2024	6.70	-0.03	-0.45%	6.79	6.85	6.70	21
May 21 2024	6.73	-0.11	-1.61%	6.86	6.91	6.73	7
May 20 2024	6.84	-0.23	-3.25%	7.13	7.13	6.83	365
May 17 2024	7.07	0.05	0.71%	7.05	7.07	7.05	9
May 16 2024	7.02	0.01	0.14%	7.06	7.14	7.02	33
May 15 2024	7.01	0.01	0.14%	6.96	7.05	6.96	1,601
May 14 2024	7.00	0.07	1.01%	6.92	7.00	6.92	32
May 13 2024	6.93	0.61	9.65%	6.87	6.95	6.87	114
May 10 2024	6.32	0.00	0.00%	6.32	6.32	6.32	0.00
May 09 2024	6.32	0.00	0.00%	6.32	6.32	6.32	0.00
May 08 2024	6.32	0.00	0.00%	6.32	6.32	6.32	0.00
May 07 2024	6.32	0.00	0.00%	6.32	6.32	6.32	0.00
May 06 2024	6.32	0.00	0.00%	6.32	6.32	6.32	0.00
May 03 2024	6.32	0.00	0.00%	6.32	6.32	6.32	0.00
May 02 2024	6.32	0.10	1.61%	6.32	6.32	6.32	4
Apr 30 2024	6.22	0.00	0.00%	6.22	6.22	6.22	0.00
Apr 29 2024	6.22	0.00	0.00%	6.22	6.22	6.22	0.00
Apr 26 2024	6.22	0.02	0.32%	6.22	6.22	6.22	20
Apr 25 2024	6.20	0.00	0.00%	6.20	6.20	6.20	0.00
Apr 24 2024	6.20	0.00	0.00%	6.20	6.20	6.20	0.00
Apr 23 2024	6.20	0.00	0.00%	6.20	6.20	6.20	0.00
Apr 22 2024	6.20	0.00	0.00%	6.20	6.20	6.20	0.00
Apr 19 2024	6.20	0.12	1.97%	6.12	6.20	6.12	440
Apr 18 2024	6.08	0.00	0.00%	6.08	6.08	6.08	0.00
Apr 17 2024	6.08	-0.51	-7.74%	6.08	6.08	6.08	1,550
Apr 16 2024	6.59	0.00	0.00%	6.59	6.59	6.59	0.00
Apr 15 2024	6.59	0.00	0.00%	6.59	6.59	6.59	0.00
Apr 12 2024	6.59	0.00	0.00%	6.59	6.59	6.59	0.00
Apr 11 2024	6.59	0.12	1.85%	6.59	6.59	6.59	150
Apr 10 2024	6.47	0.00	0.00%	6.47	6.47	6.47	0.00
Apr 09 2024	6.47	0.00	0.00%	6.47	6.47	6.47	0.00
Apr 08 2024	6.47	0.00	0.00%	6.47	6.47	6.47	0.00
Apr 05 2024	6.47	0.00	0.00%	6.47	6.47	6.47	0.00
Apr 04 2024	6.47	0.00	0.00%	6.47	6.47	6.47	0.00
Apr 03 2024	6.47	-0.16	-2.41%	6.42	6.47	6.42	1,880
Apr 02 2024	6.63	-0.04	-0.60%	6.63	6.63	6.63	4

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions