Systemair AB

SYSR
🏛️ sweden →
79.40
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 92.80 92.80 92.60 92.60 1.3K
09:01 92.00 92.00 91.40 91.40 0.8K
09:02 91.10 91.10 91.10 91.10 1.1K
09:03 90.10 90.10 90.10 90.10 0.2K
09:04 90.10 90.70 90.10 90.70 0.3K
09:06 90.70 90.70 90.70 90.70 0.0K
09:08 91.30 91.30 91.30 91.30 0.3K
09:09 91.70 91.70 91.70 91.70 0.0K
09:10 91.50 91.50 91.40 91.40 2.4K
09:11 91.50 91.50 91.50 91.50 0.0K
09:14 91.30 91.30 91.10 91.10 75.1K
09:15 91.30 91.30 91.30 91.30 0.0K
09:23 91.20 91.20 91.20 91.20 0.3K
09:24 91.40 91.40 91.40 91.40 0.3K
09:26 91.50 91.50 91.50 91.50 1.2K
09:28 91.80 91.80 91.80 91.80 0.0K
09:29 91.30 91.30 91.00 91.00 1.0K
09:30 91.20 91.20 91.20 91.20 0.2K
09:35 91.00 91.00 91.00 91.00 1.0K
09:39 91.00 91.50 91.00 91.50 1.3K
09:43 91.30 91.30 91.30 91.30 0.1K
09:44 91.60 91.60 91.60 91.60 0.0K
09:47 91.60 91.60 91.60 91.60 0.3K
09:53 91.50 91.50 91.50 91.50 0.4K
09:57 91.80 91.80 91.80 91.80 1.5K
09:58 91.40 91.40 91.40 91.40 0.0K
10:01 91.50 91.50 91.50 91.50 0.0K
10:02 91.50 91.50 91.50 91.50 0.5K
10:04 91.40 91.40 91.40 91.40 1.1K
10:07 91.50 91.50 91.50 91.50 1.1K
10:15 91.40 91.40 91.40 91.40 0.0K
10:23 91.00 91.00 91.00 91.00 0.6K
10:25 90.80 90.80 90.80 90.80 0.6K
10:30 91.00 91.00 91.00 91.00 0.3K
10:33 91.00 91.00 91.00 91.00 0.0K
10:35 91.00 91.20 91.00 91.20 0.0K
10:36 91.20 91.20 91.20 91.20 0.1K
10:37 91.00 91.00 91.00 91.00 0.0K
10:38 91.00 91.00 91.00 91.00 0.3K
10:41 91.20 91.20 91.20 91.20 0.1K
10:42 90.95 90.95 90.95 90.95 0.0K
10:52 90.80 90.80 90.80 90.80 0.4K
10:59 91.00 91.00 91.00 91.00 0.0K
11:02 91.00 91.10 91.00 91.10 0.5K
11:04 91.10 91.10 91.10 91.10 0.1K
11:05 91.20 91.20 91.10 91.10 0.1K
11:06 91.00 91.00 91.00 91.00 0.8K
11:10 91.10 91.10 91.10 91.10 0.3K
11:12 91.10 91.10 91.10 91.10 0.1K
11:14 91.10 91.10 91.10 91.10 0.0K
11:22 90.90 90.90 90.90 90.90 0.2K
11:25 90.80 90.80 90.80 90.80 0.0K
11:29 90.90 90.90 90.90 90.90 0.0K
11:30 90.90 90.90 90.90 90.90 0.0K
11:33 90.90 90.90 90.90 90.90 0.1K
11:36 90.90 90.90 90.90 90.90 0.4K
11:39 91.00 91.00 91.00 91.00 0.0K
11:43 90.80 90.80 90.80 90.80 0.2K
11:46 91.00 91.00 91.00 91.00 0.0K
11:56 90.90 90.90 90.90 90.90 0.0K
11:58 90.90 90.90 90.90 90.90 0.3K
12:09 91.00 91.00 91.00 91.00 2.0K
12:14 91.00 91.00 91.00 91.00 0.2K
12:16 91.00 91.00 91.00 91.00 0.1K
12:21 91.00 91.00 91.00 91.00 0.6K
12:22 91.10 91.50 91.10 91.50 2.5K
12:24 91.90 91.90 91.90 91.90 0.2K
12:29 91.60 91.60 91.60 91.60 0.2K
12:42 91.60 91.60 91.60 91.60 0.0K
12:47 91.60 91.60 91.60 91.60 0.0K
12:53 91.40 91.40 91.40 91.40 1.1K
12:54 91.50 91.60 91.50 91.60 1.5K
13:05 91.80 91.80 91.80 91.80 0.2K
13:07 91.60 91.60 91.60 91.60 0.3K
13:16 91.70 91.70 91.70 91.70 0.0K
13:32 91.70 91.70 91.70 91.70 0.1K
13:34 91.70 91.70 91.70 91.70 0.0K
13:42 91.60 91.60 91.60 91.60 0.1K
13:53 91.70 91.70 91.70 91.70 0.2K
13:55 91.70 91.70 91.70 91.70 0.1K
14:04 91.60 91.60 91.60 91.60 0.7K
14:05 91.80 91.80 91.80 91.80 0.4K
14:06 91.90 91.90 91.90 91.90 0.8K
14:11 92.00 92.00 92.00 92.00 0.0K
14:24 92.00 92.00 92.00 92.00 1.3K
14:48 92.20 92.20 92.20 92.20 0.0K
15:01 92.20 92.20 92.20 92.20 0.2K
15:02 92.00 92.00 92.00 92.00 0.0K
15:17 92.30 92.30 92.30 92.30 0.0K
15:19 92.10 92.10 91.70 91.70 0.5K
15:20 91.80 91.90 91.80 91.90 1.2K
15:21 91.70 91.70 91.70 91.70 0.1K
15:23 91.70 91.90 91.70 91.90 0.6K
15:24 91.80 91.80 91.70 91.70 0.2K
15:25 91.80 91.80 91.80 91.80 0.1K
15:26 92.00 92.30 92.00 92.30 0.3K
15:29 92.20 92.20 92.20 92.20 0.2K
15:30 92.20 92.40 92.20 92.40 0.2K
15:31 92.10 92.40 92.10 92.40 0.1K
15:32 92.10 92.40 92.10 92.40 0.4K
15:34 92.10 92.10 92.00 92.00 0.2K
15:35 92.00 92.30 92.00 92.30 0.7K
15:38 92.30 92.30 92.20 92.30 0.4K
15:40 92.20 92.30 92.20 92.30 0.3K
15:41 92.20 92.20 92.20 92.20 0.7K
15:43 92.30 92.30 92.10 92.10 0.2K
15:45 92.10 92.10 92.10 92.10 0.0K
15:46 92.00 92.30 92.00 92.30 0.6K
15:47 92.00 92.00 91.90 91.90 0.2K
15:48 92.00 92.10 92.00 92.10 0.8K
15:50 92.10 92.10 92.10 92.10 0.4K
15:51 92.00 92.00 92.00 92.00 0.3K
15:52 92.10 92.30 92.10 92.20 2.6K
15:53 92.10 92.10 92.00 92.10 0.6K
15:54 92.20 92.20 92.20 92.20 0.5K
15:55 92.20 92.20 92.20 92.20 0.3K
15:56 92.10 92.10 92.10 92.10 0.1K
15:57 92.10 92.10 92.10 92.10 0.3K
15:58 92.10 92.10 92.10 92.10 0.2K
15:59 92.10 92.10 91.90 91.90 2.6K
16:00 92.20 92.20 92.20 92.20 0.2K
16:02 92.20 92.20 92.20 92.20 0.5K
16:12 92.00 92.00 92.00 92.00 0.3K
16:13 91.90 91.90 91.90 91.90 0.0K
16:16 92.00 92.00 91.80 91.80 0.0K
16:37 91.60 91.70 91.60 91.70 2.9K
16:45 91.70 91.70 91.70 91.70 0.0K
16:50 91.50 91.50 91.50 91.50 0.1K
16:55 91.50 91.50 91.50 91.50 0.0K
17:00 91.40 91.40 91.40 91.40 0.1K
17:08 91.40 91.40 91.40 91.40 0.8K
17:11 91.60 91.60 91.50 91.60 0.6K
17:12 91.70 91.70 91.70 91.70 0.0K
17:13 91.70 91.70 91.70 91.70 0.0K
17:15 91.50 91.50 91.50 91.50 0.0K
17:18 91.60 91.60 91.60 91.60 0.0K
17:24 91.60 91.60 91.60 91.60 0.2K
17:29 91.80 91.80 91.80 91.80 0.0K
17:30 91.80 91.80 91.80 91.80 16.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available