Systemair AB

SYSR
🏛️ sweden →
78.70
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 92.00 92.00 90.30 90.30 13.5K
09:01 90.80 90.80 90.10 90.20 1.2K
09:02 89.70 89.80 87.50 87.50 6.3K
09:03 88.30 88.30 88.10 88.10 0.5K
09:04 88.90 88.90 88.90 88.90 0.0K
09:05 88.80 88.80 88.20 88.30 2.9K
09:06 88.70 88.70 87.00 87.00 3.1K
09:08 87.10 87.60 87.10 87.10 5.5K
09:09 87.70 87.90 87.70 87.90 2.9K
09:10 87.40 87.50 86.90 87.00 0.7K
09:11 87.30 87.30 87.20 87.20 0.2K
09:12 87.20 87.40 87.00 87.00 1.9K
09:13 87.20 87.30 87.10 87.30 1.4K
09:14 87.20 87.20 87.20 87.20 0.2K
09:15 87.30 87.40 87.30 87.40 1.3K
09:16 87.30 88.00 87.30 87.60 1.6K
09:17 87.60 87.60 87.30 87.30 0.0K
09:18 87.30 87.30 87.20 87.20 0.8K
09:19 87.30 87.30 87.30 87.30 0.1K
09:21 87.30 87.30 87.30 87.30 0.3K
09:22 87.40 87.40 87.30 87.40 0.4K
09:23 87.40 87.50 87.40 87.50 0.1K
09:24 87.50 87.70 87.50 87.70 0.1K
09:25 87.60 87.60 87.60 87.60 0.0K
09:26 87.60 88.70 87.60 88.50 1.4K
09:27 88.20 88.20 88.10 88.20 0.2K
09:28 88.30 88.30 88.30 88.30 0.0K
09:29 88.40 88.40 88.40 88.40 0.1K
09:30 88.00 88.10 88.00 88.10 0.1K
09:31 88.10 88.10 88.00 88.00 0.5K
09:32 88.00 88.00 88.00 88.00 1.2K
09:33 88.30 88.60 88.30 88.60 1.0K
09:34 88.40 88.40 88.40 88.40 0.1K
09:35 88.60 88.60 88.60 88.60 0.1K
09:36 88.80 89.00 88.80 89.00 0.9K
09:37 88.80 88.80 88.80 88.80 0.4K
09:38 88.40 88.40 88.40 88.40 2.0K
09:39 88.20 88.40 88.20 88.40 0.2K
09:40 88.20 88.40 88.20 88.40 0.7K
09:41 88.70 88.70 88.70 88.70 0.2K
09:42 88.50 88.50 88.50 88.50 0.3K
09:44 88.50 88.50 88.50 88.50 0.0K
09:46 88.50 88.50 88.50 88.50 0.0K
09:47 88.40 88.60 88.40 88.60 0.2K
09:48 88.40 88.70 88.40 88.70 0.4K
09:49 88.90 88.90 88.90 88.90 0.0K
09:50 88.90 89.10 88.90 89.10 10.9K
09:52 88.80 88.80 88.80 88.80 0.4K
09:53 89.00 89.00 88.70 88.70 1.4K
09:55 88.80 88.80 88.80 88.80 0.1K
09:56 88.80 88.80 88.80 88.80 0.3K
09:57 89.00 89.00 89.00 89.00 0.0K
09:58 89.00 89.00 89.00 89.00 0.0K
09:59 89.00 89.00 89.00 89.00 0.0K
10:00 89.00 89.00 89.00 89.00 0.9K
10:01 89.10 89.30 89.10 89.30 1.3K
10:02 89.30 89.30 89.30 89.30 0.5K
10:03 89.20 89.20 89.20 89.20 0.5K
10:04 89.30 89.30 89.10 89.10 0.1K
10:05 89.20 89.40 89.20 89.40 1.7K
10:06 89.50 89.50 89.50 89.50 3.7K
10:07 89.60 89.60 89.30 89.30 0.0K
10:09 89.40 89.70 89.40 89.70 0.8K
10:10 89.70 89.70 89.70 89.70 0.3K
10:11 89.60 89.60 89.60 89.60 0.1K
10:12 89.60 89.60 89.60 89.60 0.0K
10:13 89.50 89.50 89.50 89.50 0.0K
10:14 89.50 89.50 89.50 89.50 0.4K
10:16 89.40 89.40 89.40 89.40 0.0K
10:18 89.60 89.60 89.30 89.30 0.4K
10:19 89.50 89.50 89.50 89.50 0.0K
10:20 89.30 89.30 89.30 89.30 0.0K
10:22 89.50 89.60 89.50 89.60 1.2K
10:23 89.50 89.50 89.50 89.50 0.4K
10:24 89.40 89.60 89.40 89.40 0.4K
10:25 89.60 90.00 89.60 89.90 3.1K
10:26 89.90 89.90 89.90 89.90 0.0K
10:27 89.80 89.80 89.80 89.80 0.0K
10:28 89.80 89.80 89.80 89.80 0.1K
10:30 89.60 89.60 89.60 89.60 1.0K
10:31 89.50 89.50 89.40 89.40 1.1K
10:33 89.40 89.60 89.40 89.60 1.7K
10:35 89.40 89.40 89.40 89.40 0.3K
10:41 89.30 89.30 89.30 89.30 0.1K
10:42 89.00 89.00 89.00 89.00 1.2K
10:43 89.00 89.00 89.00 89.00 0.8K
10:45 88.90 88.90 88.90 88.90 0.0K
10:46 89.10 89.20 89.10 89.20 0.2K
10:52 89.10 89.10 89.10 89.10 0.1K
10:53 89.10 89.10 89.10 89.10 0.0K
10:55 89.30 89.30 89.30 89.30 0.1K
10:56 89.10 89.10 89.10 89.10 0.8K
10:58 89.30 89.30 89.30 89.30 0.0K
10:59 89.20 89.20 89.20 89.20 0.1K
11:01 89.30 89.30 89.30 89.30 0.0K
11:03 89.10 89.10 89.10 89.10 0.6K
11:04 89.20 89.20 89.20 89.20 0.0K
11:09 89.20 89.20 89.20 89.20 0.4K
11:10 89.30 89.30 89.30 89.30 0.2K
11:11 89.40 89.40 89.40 89.40 0.0K
11:14 89.40 89.40 89.40 89.40 0.0K
11:16 89.20 89.20 89.20 89.20 0.1K
11:17 89.10 89.10 89.10 89.10 0.0K
11:26 89.20 89.20 89.00 89.00 0.0K
11:28 89.20 89.20 89.20 89.20 0.0K
11:30 89.20 89.20 89.20 89.20 0.3K
11:35 89.10 89.10 89.10 89.10 0.0K
11:38 89.20 89.20 89.20 89.20 0.6K
11:41 89.30 89.30 89.30 89.30 0.0K
11:43 89.30 89.30 89.30 89.30 0.5K
11:46 89.40 89.40 89.40 89.40 0.0K
11:47 89.40 89.40 89.40 89.40 0.0K
11:48 89.60 89.60 89.60 89.60 0.0K
11:50 89.60 89.60 89.60 89.60 0.4K
11:53 89.30 89.30 89.30 89.30 0.2K
11:56 89.50 89.50 89.50 89.50 0.1K
11:59 89.40 89.50 89.40 89.50 0.7K
12:00 89.50 89.50 89.50 89.50 0.0K
12:01 89.30 89.30 89.30 89.30 0.9K
12:02 89.40 89.40 89.40 89.40 0.1K
12:05 89.40 89.40 89.40 89.40 1.7K
12:13 89.40 89.40 88.90 88.90 2.3K
12:14 88.90 89.00 88.90 89.00 0.4K
12:19 89.20 89.20 89.20 89.20 0.8K
12:20 89.40 89.40 89.40 89.40 0.0K
12:25 89.30 89.30 89.30 89.30 0.2K
12:28 89.50 89.50 89.50 89.50 0.2K
12:38 89.30 89.50 89.30 89.50 0.2K
12:48 89.50 89.50 89.40 89.40 0.1K
12:49 89.50 89.50 89.50 89.50 0.4K
12:50 89.60 89.60 89.60 89.60 0.0K
12:53 89.50 89.60 89.50 89.60 1.1K
12:55 89.70 89.70 89.70 89.70 0.0K
13:01 89.70 89.70 89.70 89.70 0.1K
13:02 89.60 89.60 89.50 89.50 0.3K
13:07 89.80 89.80 89.80 89.80 0.5K
13:10 89.90 89.90 89.90 89.90 0.0K
13:15 89.70 89.70 89.70 89.70 0.0K
13:21 89.60 89.60 89.60 89.60 0.4K
13:22 89.70 89.70 89.70 89.70 0.1K
13:24 89.60 89.60 89.60 89.60 0.6K
13:26 89.60 89.60 89.60 89.60 0.4K
13:27 89.70 89.70 89.50 89.50 0.1K
13:29 89.50 89.50 89.50 89.50 0.3K
13:36 89.90 89.90 89.90 89.90 3.4K
13:37 90.00 90.00 90.00 90.00 1.0K
13:39 89.90 89.90 89.90 89.90 0.0K
13:40 89.20 89.20 89.00 89.00 4.6K
13:43 89.00 89.00 88.90 88.90 0.7K
13:49 89.30 89.30 89.30 89.30 1.9K
13:50 89.50 89.50 89.50 89.50 0.1K
13:55 89.30 89.30 89.30 89.30 0.4K
13:59 89.20 89.20 89.20 89.20 1.3K
14:00 89.10 89.10 89.10 89.10 0.1K
14:02 89.00 89.00 89.00 89.00 0.2K
14:04 89.20 89.20 89.20 89.20 0.0K
14:05 89.00 89.00 88.90 88.90 0.2K
14:09 89.00 89.10 88.80 89.10 1.3K
14:10 88.80 88.80 88.80 88.80 0.1K
14:14 88.90 88.90 88.80 88.80 0.3K
14:15 89.00 89.00 89.00 89.00 0.1K
14:21 88.90 88.90 88.90 88.90 0.6K
14:27 88.70 88.70 88.70 88.70 0.1K
14:28 88.90 88.90 88.90 88.90 0.1K
14:30 88.80 88.80 88.70 88.80 0.3K
14:31 89.00 89.00 89.00 89.00 0.6K
14:32 89.20 89.20 89.20 89.20 0.6K
14:38 89.20 89.20 89.20 89.20 1.3K
14:39 89.00 89.00 89.00 89.00 0.5K
14:40 89.20 89.20 89.20 89.20 0.6K
14:43 89.30 89.30 89.10 89.10 0.0K
14:44 89.30 89.30 89.30 89.30 0.0K
14:45 89.30 89.30 89.30 89.30 0.2K
14:51 89.20 89.20 89.20 89.20 0.0K
14:57 89.10 89.10 89.10 89.10 0.0K
14:58 89.20 89.20 89.20 89.20 0.0K
14:59 89.10 89.10 89.10 89.10 0.2K
15:05 88.90 88.90 88.70 88.70 0.8K
15:09 88.80 88.80 88.80 88.80 0.1K
15:13 88.60 88.60 88.60 88.60 0.1K
15:16 88.60 88.60 88.60 88.60 0.6K
15:29 88.70 88.70 88.70 88.70 0.0K
15:34 88.70 88.70 88.70 88.70 0.1K
15:36 88.50 88.50 88.50 88.50 3.7K
15:38 88.60 88.70 88.60 88.70 0.9K
15:44 88.40 88.40 88.40 88.40 0.0K
15:48 88.50 88.50 88.50 88.50 0.1K
15:49 88.50 88.50 88.50 88.50 0.2K
15:50 88.50 88.50 88.50 88.50 0.1K
15:54 88.60 88.60 88.60 88.60 0.6K
15:57 88.70 88.90 88.70 88.90 0.6K
15:59 88.80 88.80 88.80 88.80 0.1K
16:08 88.80 88.80 88.80 88.80 0.5K
16:09 88.80 88.80 88.80 88.80 0.0K
16:11 88.80 88.80 88.80 88.80 0.5K
16:12 88.80 88.80 88.80 88.80 0.2K
16:17 88.80 88.80 88.80 88.80 0.1K
16:18 88.90 88.90 88.90 88.90 0.3K
16:20 88.80 88.80 88.80 88.80 0.1K
16:23 88.70 88.70 88.70 88.70 0.8K
16:26 88.70 88.70 88.70 88.70 0.0K
16:27 88.90 88.90 88.90 88.90 0.2K
16:29 88.70 88.70 88.70 88.70 0.0K
16:40 88.90 88.90 88.90 88.90 0.0K
16:47 88.90 88.90 88.90 88.90 0.1K
16:50 88.70 88.70 88.60 88.60 0.4K
16:51 88.70 88.70 88.70 88.70 0.1K
16:53 88.80 88.80 88.80 88.80 0.1K
16:54 88.60 88.60 88.60 88.60 0.2K
16:56 88.60 88.60 88.60 88.60 0.2K
17:00 89.00 89.00 89.00 89.00 0.9K
17:08 89.10 89.10 89.10 89.10 0.3K
17:13 89.30 89.30 89.30 89.30 0.2K
17:15 89.10 89.20 89.10 89.20 1.4K
17:16 89.30 89.30 89.30 89.30 1.4K
17:17 89.60 89.60 89.60 89.60 6.3K
17:20 89.50 89.60 89.40 89.60 0.6K
17:23 89.50 89.50 89.50 89.50 0.1K
17:24 89.30 89.30 89.20 89.30 0.6K
17:30 89.10 89.10 89.10 89.10 23.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available