Advertisement
U.S. markets close in 5 hours 33 minutes

Serstech AB (SERT.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
0.9800-0.0400 (-3.92%)
At close: 12:59PM CET
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 20241.02001.02000.97000.98000.980083,476
Oct 31, 20241.08001.09001.00001.02001.0200284,676
Oct 30, 20241.11001.11001.05001.09001.0900150,031
Oct 29, 20241.03001.12001.00001.11001.1100409,819
Oct 28, 20240.94001.03000.91001.03001.0300403,129
Oct 25, 20240.91500.98000.88500.94000.9400402,152
Oct 24, 20240.91500.94500.89000.91500.9150117,129
Oct 23, 20240.89500.96000.87500.92000.9200307,026
Oct 22, 20240.89000.91500.87000.89500.8950181,163
Oct 21, 20240.93500.93500.85000.92500.9250159,923
Oct 18, 20240.89500.93500.88000.93500.9350104,301
Oct 17, 20240.95000.96500.90000.91000.9100173,629
Oct 16, 20240.99500.99500.92000.95000.950090,959
Oct 15, 20241.03001.03000.94000.94000.9400198,732
Oct 14, 20241.03001.03000.96501.03001.0300305,846
Oct 11, 20241.01001.03000.95501.03001.0300345,854
Oct 10, 20241.04001.05000.91001.01001.0100381,428
Oct 09, 20240.90501.04000.82001.00001.0000478,777
Oct 08, 20240.96500.96500.90500.91000.9100302,178
Oct 07, 20241.07001.07000.93000.97500.9750431,039
Oct 04, 20241.09001.10001.04001.08001.080073,418
Oct 03, 20241.14001.18001.04001.09001.0900379,882
Oct 02, 20240.94001.17000.91001.14001.1400777,268
Oct 01, 20240.88500.96000.70000.95000.95001,325,022
Sep 30, 20240.92000.92000.88500.89000.8900175,239
Sep 27, 20240.95000.95000.90000.92000.9200602,590
Sep 26, 20241.04001.04000.91500.95500.95501,108,376
Sep 25, 20241.05001.07001.04001.07001.0700423,153
Sep 24, 20241.10001.10001.04001.06001.0600320,138
Sep 23, 20241.15001.15001.06001.10001.1000680,048
Sep 20, 20241.18001.22001.10001.16001.1600532,993
Sep 19, 20241.18001.22001.17001.21001.2100100,784
Sep 18, 20241.18001.22001.16001.18001.1800184,486
Sep 17, 20241.24001.24001.13001.18001.1800487,408
Sep 16, 20241.12001.25001.12001.24001.2400535,215
Sep 13, 20241.31001.31001.20001.20001.2000434,864
Sep 12, 20241.25001.33001.25001.32001.3200462,472
Sep 11, 20241.33001.34001.21001.26001.2600636,772
Sep 10, 20241.38001.38001.32001.36001.3600291,116
Sep 09, 20241.37001.39001.32001.36001.3600129,387
Sep 06, 20241.36001.38001.31001.37001.3700369,838
Sep 05, 20241.34001.36001.26001.36001.3600189,116
Sep 04, 20241.27001.35001.22001.30001.3000210,294
Sep 03, 20241.34001.37001.22001.32001.3200117,310
Sep 02, 20241.36001.38001.26001.34001.3400181,490
Aug 30, 20241.27001.40001.25001.34001.3400467,782
Aug 29, 20241.25001.27001.21001.27001.2700154,102
Aug 28, 20241.23001.27001.17001.25001.2500504,363
Aug 27, 20241.23001.26001.21001.24001.2400156,014
Aug 26, 20241.26001.26001.21001.23001.2300292,590
Aug 23, 20241.16001.29001.15001.26001.2600335,565
Aug 22, 20241.27001.27001.16001.16001.1600874,330
Aug 21, 20241.33001.35001.24001.28001.2800752,878
Aug 20, 20241.45001.45001.30001.36001.3600380,438
Aug 19, 20241.46001.54001.25001.42001.42001,007,644
Aug 16, 20241.45001.48001.42001.45001.4500294,184
Aug 15, 20241.42001.48001.42001.47001.4700148,060
Aug 14, 20241.46001.46001.41001.45001.4500422,820
Aug 13, 20241.52001.52001.44001.47001.4700434,670
Aug 12, 20241.55001.57001.51001.53001.5300240,364
Aug 09, 20241.58001.59001.52001.55001.5500251,943
Aug 08, 20241.60001.60001.52001.58001.5800565,905
Aug 07, 20241.61001.68001.59001.63001.6300398,272
Aug 06, 20241.49001.67001.48001.60001.6000656,199
Aug 05, 20241.59001.59001.07001.49001.49001,573,849
Aug 02, 20241.68001.68001.58001.65001.6500387,553
Aug 01, 20241.72001.73001.63001.66001.6600306,601
Jul 31, 20241.74001.78001.66001.73001.7300284,502
Jul 30, 20241.78001.80001.73001.74001.7400254,248
Jul 29, 20241.86001.86001.73001.80001.8000683,165
Jul 26, 20241.69001.88001.69001.83001.83001,376,125
Jul 25, 20241.62001.70001.59001.68001.6800750,544
Jul 24, 20241.65001.65001.59001.62001.6200478,826
Jul 23, 20241.59001.65001.59001.65001.65001,033,353
Jul 22, 20241.60001.61001.54001.58001.5800476,896
Jul 19, 20241.55001.61001.55001.61001.6100456,207
Jul 18, 20241.60001.60001.46001.55001.5500524,501
Jul 17, 20241.72001.72001.56001.61001.6100686,756
Jul 16, 20241.86001.86001.43001.72001.72001,687,762
Jul 15, 20241.87001.88001.80001.84001.8400956,984
Jul 12, 20241.78001.84001.71001.83001.8300555,866
Jul 11, 20241.79001.80001.64001.76001.7600582,119
Jul 10, 20241.66001.80001.66001.76001.7600435,104
Jul 09, 20241.72001.73001.62001.67001.6700463,466
Jul 08, 20241.76001.84001.68001.73001.7300823,165
Jul 05, 20241.81001.81001.70001.75001.7500419,523
Jul 04, 20241.84001.85001.75001.82001.8200337,540
Jul 03, 20241.83001.85001.75001.84001.8400401,920
Jul 02, 20241.80001.85001.75001.83001.8300571,914
Jul 01, 20241.73001.83001.69001.79001.7900632,701
Jun 28, 20241.69001.89001.68001.73001.73001,139,657
Jun 27, 20241.63001.70001.60001.68001.6800352,825
Jun 26, 20241.64001.68001.63001.65001.6500237,758
Jun 25, 20241.76001.76001.61001.68001.6800606,357
Jun 24, 20241.60001.78001.60001.77001.7700911,572
Jun 20, 20241.56001.68001.56001.60001.6000417,613
Jun 19, 20241.48001.55001.48001.55001.5500479,400
Jun 18, 20241.45001.48001.40001.47001.4700275,150
Jun 17, 20241.43001.48001.42001.42001.4200119,869
Jun 14, 20241.47001.48001.35001.42001.4200336,680
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...