Systemair AB (52SA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -2.15053763441 | 7.44 | 7.75 | 7.26 | 104 | 7.51692308 | DE |
| 4 | -0.12 | -1.62162162162 | 7.4 | 7.89 | 6.96 | 1321 | 7.55928179 | DE |
| 12 | -0.5 | -6.42673521851 | 7.78 | 7.92 | 6.96 | 624 | 7.51232538 | DE |
| 26 | -0.37 | -4.83660130719 | 7.65 | 8.94 | 6.86 | 566 | 7.7382777 | DE |
| 52 | 0.61 | 9.14542728636 | 6.67 | 8.94 | 6.08 | 474 | 7.4428946 | DE |
| 156 | 2.08 | 40 | 5.2 | 8.94 | 4.83 | 530 | 7.06607547 | DE |
| 260 | 2.08 | 40 | 5.2 | 8.94 | 4.83 | 530 | 7.06607547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 7.26 | -0.15 | -2.02 | 7.38 | 7.51 | 7.26 | 120 |
| 1742419620 | 7.41 | -0.14 | -1.85 | 7.37 | 7.41 | 7.37 | 59 |
| 1742333220 | 7.55 | 0.04 | 0.53 | 7.63 | 7.75 | 7.54 | 315 |
| 1742246820 | 7.51 | 0 | 0.00 | 7.47 | 7.51 | 7.45 | 10 |
| 1741987620 | 7.51 | 0.1 | 1.35 | 7.42 | 7.51 | 7.31 | 105 |
| 1741901220 | 7.41 | -0.05 | -0.67 | 7.44 | 7.44 | 7.41 | 31 |
| 1741814820 | 7.46 | -0.1 | -1.32 | 7.57 | 7.57 | 7.46 | 97 |
| 1741728420 | 7.56 | -0.01 | -0.13 | 7.54 | 7.58 | 7.52 | 2100 |
| 1741642020 | 7.57 | -0.01 | -0.13 | 7.64 | 7.64 | 7.53 | 127 |
| 1741382820 | 7.58 | 0.12 | 1.61 | 7.45 | 7.58 | 7.39 | 3947 |
| 1741296420 | 7.46 | 0.21 | 2.90 | 7.29 | 7.54 | 7.14 | 2403 |
| 1741210020 | 7.25 | 0.15 | 2.11 | 7.11 | 7.25 | 7.11 | 178 |
| 1741123620 | 7.1 | -0.15 | -2.07 | 7.25 | 7.25 | 6.96 | 811 |
| 1741037220 | 7.25 | -0.09 | -1.23 | 7.33 | 7.33 | 7.25 | 1350 |
| 1740778020 | 7.34 | 0.11 | 1.52 | 7.17 | 7.34 | 7.17 | 2227 |
| 1740691620 | 7.23 | -0.3 | -3.98 | 7.48 | 7.48 | 7.2 | 130 |
| 1740605220 | 7.53 | -0.01 | -0.13 | 7.65 | 7.65 | 7.5 | 682 |
| 1740518820 | 7.54 | -0.02 | -0.26 | 7.58 | 7.58 | 7.54 | 15 |
| 1740432420 | 7.56 | -0.05 | -0.66 | 7.7 | 7.76 | 7.56 | 6193 |
| 1740173220 | 7.61 | -0.23 | -2.93 | 7.84 | 7.84 | 7.61 | 16 |
| 1740086820 | 7.84 | 0.45 | 6.09 | 7.4 | 7.89 | 7.38 | 5617 |
| 1740000420 | 7.39 | -0.26 | -3.40 | 7.62 | 7.64 | 7.36 | 2150 |
| 1739914020 | 7.65 | -0.02 | -0.26 | 7.67 | 7.67 | 7.65 | 2 |
| 1739827620 | 7.67 | -0.1 | -1.29 | 7.74 | 7.74 | 7.64 | 141 |
| 1739568420 | 7.77 | -0.04 | -0.51 | 7.77 | 7.77 | 7.77 | 17 |
| 1739482020 | 7.81 | 0.24 | 3.17 | 7.64 | 7.83 | 7.64 | 33 |
| 1739395620 | 7.57 | 0.07 | 0.93 | 7.53 | 7.57 | 7.53 | 52 |
| 1739309220 | 7.5 | -0.01 | -0.13 | 7.55 | 7.56 | 7.5 | 227 |
| 1739222820 | 7.51 | -0.06 | -0.79 | 7.51 | 7.57 | 7.49 | 32 |
| 1738963620 | 7.57 | 0.06 | 0.80 | 7.51 | 7.57 | 7.48 | 215 |
| 1738877220 | 7.51 | 0.2 | 2.74 | 7.34 | 7.57 | 7.34 | 50 |
| 1738790820 | 7.31 | 0.01 | 0.14 | 7.27 | 7.33 | 7.25 | 134 |
| 1738704420 | 7.3 | 0.02 | 0.27 | 7.26 | 7.3 | 7.26 | 4 |
| 1738618020 | 7.28 | -0.05 | -0.68 | 7.14 | 7.28 | 7.13 | 382 |
| 1738358820 | 7.33 | 0.03 | 0.41 | 7.33 | 7.33 | 7.33 | 200 |
| 1738272420 | 7.3 | -0.05 | -0.68 | 7.39 | 7.39 | 7.3 | 100 |
| 1738186020 | 7.35 | 0.13 | 1.80 | 7.31 | 7.39 | 7.31 | 187 |
| 1738099620 | 7.22 | -0.19 | -2.56 | 7.35 | 7.35 | 7.22 | 18 |
| 1738013220 | 7.41 | 0.1 | 1.37 | 7.21 | 7.44 | 7.19 | 476 |
| 1737754020 | 7.31 | -0.15 | -2.01 | 7.39 | 7.4 | 7.29 | 1094 |
| 1737667620 | 7.46 | 0.16 | 2.19 | 7.34 | 7.46 | 7.34 | 6 |
| 1737581220 | 7.3 | 0.1 | 1.39 | 7.2 | 7.42 | 7.2 | 213 |
| 1737494820 | 7.2 | 0.05 | 0.70 | 7.16 | 7.21 | 7.12 | 244 |
| 1737408420 | 7.15 | 0 | 0.00 | 7.17 | 7.17 | 7.05 | 797 |
| 1737149220 | 7.15 | -0.58 | -7.50 | 7.74 | 7.82 | 7.09 | 667 |
| 1737062820 | 7.73 | 0.29 | 3.90 | 7.5 | 7.74 | 7.5 | 135 |
| 1736976420 | 7.44 | 0.21 | 2.90 | 7.25 | 7.44 | 7.25 | 3 |
| 1736890020 | 7.23 | -0.02 | -0.28 | 7.28 | 7.33 | 7.23 | 286 |
| 1736803620 | 7.25 | -0.2 | -2.68 | 7.41 | 7.42 | 7.25 | 71 |
| 1736544420 | 7.45 | -0.07 | -0.93 | 7.51 | 7.51 | 7.4 | 96 |
| 1736458020 | 7.52 | 0.06 | 0.80 | 7.49 | 7.54 | 7.49 | 223 |
| 1736371620 | 7.46 | -0.33 | -4.24 | 7.6 | 7.67 | 7.46 | 252 |
| 1736285220 | 7.79 | -0.04 | -0.51 | 7.91 | 7.91 | 7.79 | 139 |
| 1736198820 | 7.83 | 0.11 | 1.42 | 7.75 | 7.92 | 7.75 | 97 |
| 1735939620 | 7.72 | -0.06 | -0.77 | 7.65 | 7.8 | 7.65 | 7 |
| 1735853220 | 7.78 | 0.01 | 0.13 | 7.66 | 7.83 | 7.66 | 95 |
| 1735594020 | 7.77 | -0.05 | -0.64 | 7.8 | 7.86 | 7.77 | 18 |
| 1735334820 | 7.82 | 0.06 | 0.77 | 7.78 | 7.89 | 7.78 | 301 |
| 1734989220 | 7.76 | -0.01 | -0.13 | 7.8 | 7.8 | 7.73 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
