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 89.00 89.00 89.00 89.00 1.0K
09:01 87.80 87.90 87.80 87.90 1.9K
09:02 87.70 87.70 86.90 87.40 3.7K
09:03 86.90 87.30 86.00 86.00 1.4K
09:04 86.60 86.60 86.60 86.60 0.2K
09:05 86.50 86.60 86.50 86.60 0.4K
09:06 86.90 88.00 86.90 88.00 0.7K
09:07 88.50 88.90 88.50 88.90 2.3K
09:08 89.90 89.90 89.70 89.70 2.2K
09:09 89.80 89.80 89.00 89.00 2.2K
09:12 88.90 88.90 88.90 88.90 0.0K
09:13 89.30 89.30 89.30 89.30 0.2K
09:16 89.10 89.10 89.10 89.10 0.5K
09:17 88.90 88.90 88.90 88.90 0.3K
09:18 89.30 89.30 89.30 89.30 1.6K
09:19 89.30 89.30 89.10 89.10 0.4K
09:21 89.20 89.20 89.20 89.20 0.4K
09:22 88.70 88.70 88.70 88.70 1.9K
09:25 87.70 87.70 87.50 87.50 3.1K
09:26 87.70 87.80 87.70 87.80 1.5K
09:27 88.00 88.00 88.00 88.00 0.0K
09:28 88.00 88.00 87.20 87.20 0.3K
09:29 87.60 87.60 87.60 87.60 0.1K
09:30 87.50 87.60 87.50 87.60 0.2K
09:31 87.60 87.60 87.60 87.60 0.1K
09:34 88.00 88.30 88.00 88.30 0.2K
09:38 88.40 88.40 87.90 88.20 1.7K
09:39 87.80 88.10 87.80 88.10 2.5K
09:40 88.20 88.20 88.20 88.20 0.1K
09:45 88.00 88.00 88.00 88.00 2.2K
09:46 88.30 88.30 88.30 88.30 0.1K
09:49 87.50 87.50 87.50 87.50 3.3K
09:50 87.60 87.60 87.60 87.60 0.1K
09:51 87.10 87.10 86.90 86.90 1.7K
09:52 86.90 86.90 86.80 86.80 0.1K
09:53 86.90 86.90 86.90 86.90 0.3K
09:54 87.00 87.00 87.00 87.00 0.1K
09:55 87.00 87.00 87.00 87.00 0.4K
09:57 87.00 87.00 87.00 87.00 0.3K
09:58 87.00 87.00 87.00 87.00 0.2K
10:00 87.00 87.00 87.00 87.00 0.0K
10:05 86.90 87.00 86.90 87.00 0.4K
10:08 86.80 87.10 86.80 87.10 0.1K
10:12 87.00 87.00 87.00 87.00 0.0K
10:15 87.00 87.00 87.00 87.00 0.0K
10:17 87.20 87.30 87.20 87.30 0.3K
10:19 87.30 87.30 87.30 87.30 0.2K
10:23 87.40 87.60 87.40 87.60 0.1K
10:26 87.60 87.60 87.60 87.60 0.1K
10:35 87.60 87.60 87.60 87.60 0.4K
10:38 87.90 87.90 87.90 87.90 0.0K
10:39 87.50 87.50 87.20 87.20 0.3K
10:40 87.20 87.50 87.20 87.50 0.3K
10:41 87.00 87.00 87.00 87.00 0.5K
10:42 87.10 87.40 87.10 87.40 0.3K
10:43 87.40 87.40 87.40 87.40 0.1K
10:46 87.10 87.10 87.10 87.10 0.5K
10:51 86.80 86.80 86.80 86.80 0.2K
10:52 87.10 87.10 87.10 87.10 0.2K
10:53 87.10 87.10 87.10 87.10 0.1K
10:54 87.10 87.10 86.60 86.60 0.1K
10:55 86.90 86.90 86.90 86.90 0.1K
10:56 86.90 86.90 86.90 86.90 0.1K
11:00 87.10 87.10 86.80 86.80 0.7K
11:10 86.60 86.60 86.60 86.60 0.9K
11:12 87.00 87.00 87.00 87.00 0.5K
11:19 86.80 87.00 86.80 87.00 0.0K
11:20 87.00 87.00 87.00 87.00 200.0K
11:27 86.80 86.80 86.80 86.80 0.0K
11:35 87.20 87.20 87.20 87.20 0.0K
11:37 86.80 86.80 86.80 86.80 0.2K
11:40 86.50 86.50 86.50 86.50 3.1K
11:42 86.50 86.50 86.50 86.50 0.1K
11:43 86.70 86.70 86.70 86.70 0.1K
11:45 86.80 86.80 86.80 86.80 0.1K
11:59 87.00 87.00 87.00 87.00 0.1K
12:08 87.40 87.40 87.40 87.40 1.7K
12:17 87.50 87.50 87.50 87.50 0.0K
12:22 87.60 87.60 87.60 87.60 0.1K
12:27 87.60 87.60 87.60 87.60 0.0K
12:33 87.00 87.00 87.00 87.00 0.7K
12:39 87.30 87.30 87.30 87.30 0.1K
12:41 87.30 87.30 87.30 87.30 1.4K
12:46 87.40 87.40 87.40 87.40 0.1K
12:47 87.40 87.40 87.40 87.40 0.1K
12:49 87.20 87.20 87.20 87.20 0.1K
12:50 87.00 87.00 87.00 87.00 0.0K
12:56 87.00 87.00 86.70 86.70 1.4K
12:58 87.10 87.10 87.10 87.10 0.0K
13:01 87.30 87.30 87.30 87.30 0.0K
13:04 87.30 87.30 87.30 87.30 0.3K
13:07 87.00 87.00 87.00 87.00 0.0K
13:08 87.10 87.10 87.10 87.10 0.1K
13:09 87.30 87.30 87.30 87.30 0.8K
13:14 87.10 87.10 87.10 87.10 0.1K
13:22 87.30 87.30 87.30 87.30 0.2K
13:23 87.00 87.00 87.00 87.00 0.1K
13:24 87.20 87.20 87.20 87.20 0.1K
13:28 86.90 86.90 86.90 86.90 0.2K
13:36 86.60 86.80 86.60 86.80 4.5K
13:38 86.80 86.80 86.80 86.80 1.0K
13:44 86.80 86.80 86.80 86.80 0.0K
13:51 86.90 86.90 86.90 86.90 0.0K
13:55 87.00 87.00 87.00 87.00 0.5K
14:01 86.80 86.80 86.80 86.80 0.0K
14:03 86.90 86.90 86.90 86.90 0.0K
14:04 86.90 86.90 86.90 86.90 0.3K
14:05 86.90 86.90 86.90 86.90 0.0K
14:07 86.80 86.80 86.80 86.80 0.3K
14:14 86.90 86.90 86.90 86.90 0.1K
14:19 86.90 86.90 86.90 86.90 0.2K
14:20 86.90 87.00 86.90 87.00 0.3K
14:22 87.10 87.10 87.10 87.10 0.2K
14:25 87.40 87.40 87.40 87.40 0.4K
14:29 87.40 87.40 87.40 87.40 0.3K
14:30 87.60 87.60 87.60 87.60 0.1K
14:33 87.60 87.60 87.60 87.60 0.1K
14:34 87.50 87.50 87.50 87.50 0.2K
14:35 87.50 87.50 87.50 87.50 0.1K
14:36 87.50 87.50 87.50 87.50 0.1K
14:37 87.50 87.50 87.50 87.50 1.8K
14:38 87.60 87.60 87.60 87.60 1.4K
14:42 88.00 88.00 88.00 88.00 2.0K
14:47 88.20 88.20 88.20 88.20 0.2K
14:48 88.00 88.00 88.00 88.00 0.0K
14:49 88.00 88.00 88.00 88.00 1.4K
14:55 88.00 88.00 88.00 88.00 0.2K
14:56 88.00 88.00 88.00 88.00 0.0K
14:57 88.00 88.00 88.00 88.00 0.2K
15:00 87.90 87.90 87.90 87.90 0.2K
15:01 88.00 88.00 88.00 88.00 1.2K
15:05 87.60 87.60 87.60 87.60 0.2K
15:06 87.60 87.60 87.60 87.60 0.1K
15:07 87.60 87.60 87.60 87.60 0.1K
15:10 87.10 87.10 87.10 87.10 0.7K
15:14 87.10 87.10 87.10 87.10 0.2K
15:15 86.80 86.80 86.80 86.80 1.1K
15:16 86.70 86.70 86.70 86.70 0.2K
15:17 86.80 86.80 86.80 86.80 0.1K
15:20 86.50 86.50 86.50 86.50 1.2K
15:21 86.40 86.50 86.40 86.50 1.3K
15:24 86.20 86.50 86.20 86.50 1.2K
15:28 86.90 86.90 86.90 86.90 0.0K
15:39 86.20 86.20 85.90 85.90 4.7K
15:43 85.90 85.90 85.90 85.90 0.3K
15:44 85.80 85.80 85.80 85.80 0.4K
15:49 85.90 85.90 85.90 85.90 0.5K
15:50 85.90 85.90 85.90 85.90 0.1K
15:53 85.90 85.90 85.90 85.90 1.0K
15:56 85.90 85.90 85.90 85.90 0.0K
16:00 85.60 85.60 85.60 85.60 0.1K
16:01 85.90 85.90 85.90 85.90 0.1K
16:02 85.60 85.80 85.60 85.80 0.2K
16:03 85.80 85.80 85.80 85.80 1.4K
16:08 85.60 85.60 85.60 85.60 0.2K
16:09 85.80 85.80 85.80 85.80 0.7K
16:10 85.90 86.00 85.90 86.00 1.0K
16:13 85.60 85.60 85.60 85.60 0.2K
16:18 85.70 85.70 85.70 85.70 0.0K
16:22 85.70 85.70 85.70 85.70 0.0K
16:28 86.10 86.30 86.10 86.30 2.1K
16:30 86.60 86.60 86.60 86.60 0.1K
16:33 86.70 86.70 86.70 86.70 0.3K
16:36 86.50 86.50 86.50 86.50 0.0K
16:37 86.80 86.80 86.80 86.80 0.1K
16:38 86.90 86.90 86.90 86.90 0.1K
16:41 87.20 87.20 87.20 87.20 0.3K
16:44 87.20 87.20 87.20 87.20 0.0K
16:46 87.20 87.20 87.20 87.20 0.3K
17:04 87.10 87.10 87.10 87.10 0.2K
17:05 87.10 87.10 87.10 87.10 0.1K
17:08 86.90 86.90 86.90 86.90 0.3K
17:11 86.80 86.80 86.80 86.80 0.0K
17:15 86.80 86.80 86.80 86.80 0.1K
17:29 86.90 86.90 86.90 86.90 0.0K
17:30 86.90 86.90 86.90 86.90 18.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available