Systemair AB (52SA)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3699999 | 4.67762199747 | 7.91 | 8.94 | 7.84 | 1731 | 8.6518082 | DE |
4 | 1.1599999 | 16.292133427 | 7.12 | 8.94 | 7.12 | 790 | 8.31907997 | DE |
12 | 0.6899999 | 9.09090777339 | 7.59 | 8.94 | 6.86 | 571 | 7.88471859 | DE |
26 | 1.4199999 | 20.6997069971 | 6.86 | 8.94 | 6.22 | 450 | 7.46528948 | DE |
52 | 1.4999999 | 22.1238923304 | 6.78 | 8.94 | 6.07 | 487 | 7.21934765 | DE |
156 | 3.0799999 | 59.2307673077 | 5.2 | 8.94 | 4.83 | 510 | 6.88949271 | DE |
260 | 3.0799999 | 59.2307673077 | 5.2 | 8.94 | 4.83 | 510 | 6.88949271 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733520420 | 8.25 | -0.03 | -0.36 | 8.33 | 8.41 | 8.25 | 587 |
1733434020 | 8.2799999 | -0.47 | -5.37 | 8.81 | 8.81 | 8.2799999 | 553 |
1733347620 | 8.75 | 0.71 | 8.83 | 7.95 | 8.94 | 7.95 | 7144 |
1733261220 | 8.0399999 | 0.09 | 1.13 | 8.02 | 8.0399999 | 7.98 | 4 |
1733174820 | 7.95 | 0.05 | 0.63 | 7.91 | 8.05 | 7.84 | 367 |
1732915620 | 7.9 | 0.06 | 0.77 | 8.01 | 8.07 | 7.9 | 333 |
1732829220 | 7.84 | -0.02 | -0.25 | 7.9 | 7.9 | 7.8 | 17 |
1732742820 | 7.86 | -0.08 | -1.01 | 7.95 | 7.95 | 7.86 | 139 |
1732656420 | 7.94 | -0.22 | -2.70 | 8.07 | 8.07 | 7.94 | 194 |
1732570020 | 8.16 | 0.08 | 0.99 | 8.09 | 8.22 | 8.0399999 | 1550 |
1732310820 | 8.08 | 0.28 | 3.59 | 7.88 | 8.09 | 7.83 | 1903 |
1732224420 | 7.8 | 0.05 | 0.65 | 7.85 | 7.85 | 7.76 | 1990 |
1732138020 | 7.75 | 0.11 | 1.44 | 7.73 | 7.9 | 7.73 | 26 |
1732051620 | 7.64 | 0.16 | 2.14 | 7.44 | 7.71 | 7.44 | 52 |
1731965220 | 7.48 | -0.09 | -1.19 | 7.67 | 7.67 | 7.41 | 57 |
1731705960 | 7.57 | -0.07 | -0.92 | 7.64 | 7.64 | 7.57 | 5 |
1731619560 | 7.64 | -0.12 | -1.55 | 7.73 | 7.76 | 7.64 | 30 |
1731533160 | 7.76 | 0.62 | 8.68 | 7.48 | 7.76 | 7.48 | 267 |
1731446820 | 7.14 | -0.33 | -4.42 | 7.34 | 7.39 | 7.13 | 305 |
1731360420 | 7.47 | 0.38 | 5.36 | 7.12 | 7.47 | 7.12 | 270 |
1731101220 | 7.09 | -0.04 | -0.56 | 7.17 | 7.18 | 7.08 | 9 |
1731014760 | 7.13 | 0.14 | 2.00 | 7.07 | 7.19 | 7.06 | 262 |
1730928360 | 6.99 | -0.09 | -1.27 | 7.06 | 7.17 | 6.99 | 291 |
1730841960 | 7.08 | 0.01 | 0.14 | 7.11 | 7.11 | 7.06 | 7 |
1730755560 | 7.07 | 0.16 | 2.32 | 6.98 | 7.17 | 6.93 | 467 |
1730496360 | 6.91 | -0.19 | -2.68 | 7.07 | 7.07 | 6.86 | 1733 |
1730409960 | 7.1 | 0.05 | 0.71 | 7.06 | 7.1 | 7.05 | 77 |
1730323560 | 7.05 | -0.2 | -2.76 | 7.18 | 7.18 | 7.05 | 16 |
1730237160 | 7.25 | -0.12 | -1.63 | 7.25 | 7.25 | 7.25 | 99 |
1730150760 | 7.37 | 0.13 | 1.80 | 7.27 | 7.37 | 7.21 | 780 |
1729888020 | 7.24 | 0.04 | 0.56 | 7.26 | 7.26 | 7.18 | 26 |
1729801560 | 7.2 | 0.01 | 0.14 | 7.21 | 7.35 | 7.2 | 33 |
1729715160 | 7.19 | 0.06 | 0.84 | 7.16 | 7.21 | 7.11 | 13 |
1729628760 | 7.13 | -0.07 | -0.97 | 7.06 | 7.13 | 7.04 | 48 |
1729542360 | 7.2 | -0.04 | -0.55 | 7.27 | 7.27 | 7.18 | 425 |
1729283160 | 7.24 | -0.02 | -0.28 | 7.21 | 7.34 | 7.17 | 289 |
1729196760 | 7.26 | 0.03 | 0.41 | 7.19 | 7.26 | 7.19 | 804 |
1729110360 | 7.23 | -0.15 | -2.03 | 7.25 | 7.25 | 7.2 | 717 |
1729023960 | 7.38 | -0.02 | -0.27 | 7.42 | 7.5 | 7.38 | 38 |
1728937620 | 7.4 | 0.07 | 0.95 | 7.45 | 7.45 | 7.33 | 17 |
1728678360 | 7.33 | -0.12 | -1.61 | 7.46 | 7.47 | 7.33 | 11 |
1728591960 | 7.45 | -0.13 | -1.72 | 7.5 | 7.5 | 7.45 | 7 |
1728505560 | 7.58 | 0.09 | 1.20 | 7.49 | 7.58 | 7.44 | 108 |
1728419160 | 7.49 | -0.09 | -1.19 | 7.54 | 7.54 | 7.43 | 8 |
1728332760 | 7.58 | -0.04 | -0.52 | 7.6 | 7.61 | 7.48 | 1506 |
1728073560 | 7.62 | 0.11 | 1.46 | 7.45 | 7.62 | 7.45 | 18 |
1727987220 | 7.51 | -0.2 | -2.59 | 7.64 | 7.64 | 7.51 | 14 |
1727900820 | 7.71 | -0.17 | -2.16 | 7.8 | 7.8 | 7.64 | 13 |
1727814420 | 7.88 | -0.06 | -0.76 | 7.95 | 8.01 | 7.81 | 343 |
1727728020 | 7.94 | -0.09 | -1.12 | 8 | 8.06 | 7.92 | 43 |
1727468760 | 8.0299999 | 0.1 | 1.26 | 7.92 | 8.06 | 7.91 | 918 |
1727382360 | 7.93 | 0.09 | 1.15 | 7.94 | 7.98 | 7.88 | 101 |
1727295960 | 7.84 | -0.01 | -0.13 | 7.66 | 7.84 | 7.66 | 511 |
1727209560 | 7.85 | 0.07 | 0.90 | 7.99 | 7.99 | 7.83 | 1887 |
1727123160 | 7.78 | 0.03 | 0.39 | 7.77 | 7.8 | 7.76 | 398 |
1726864020 | 7.75 | 0.06 | 0.78 | 7.65 | 7.81 | 7.65 | 2542 |
1726777560 | 7.69 | 0.15 | 1.99 | 7.58 | 7.69 | 7.58 | 435 |
1726691220 | 7.54 | 0.03 | 0.40 | 7.54 | 7.6 | 7.51 | 26 |
1726604760 | 7.51 | 0 | 0.00 | 7.33 | 7.67 | 7.33 | 2997 |
1726518420 | 7.51 | -0.08 | -1.05 | 7.59 | 7.59 | 7.51 | 409 |
1726259160 | 7.59 | 0.19 | 2.57 | 7.4 | 7.6 | 7.39 | 784 |
1726172760 | 7.4 | 0.05 | 0.68 | 7.39 | 7.47 | 7.33 | 105 |
1726086360 | 7.35 | 0.18 | 2.51 | 7.18 | 7.35 | 7.18 | 507 |
1725999960 | 7.17 | 0 | 0.00 | 7.22 | 7.32 | 7.13 | 119 |
1725913620 | 7.17 | 0.19 | 2.72 | 6.96 | 7.33 | 6.96 | 582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.