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 84.90 84.90 84.90 84.90 1.1K
09:01 85.00 85.00 85.00 85.00 0.4K
09:02 85.20 85.20 85.20 85.20 0.0K
09:06 85.00 85.00 84.50 84.50 1.2K
09:07 84.70 84.70 84.70 84.70 0.0K
09:22 84.50 84.50 84.50 84.50 0.3K
09:25 84.30 84.40 84.30 84.40 1.3K
09:26 84.40 84.40 84.40 84.40 0.4K
09:28 84.50 84.50 84.50 84.50 1.9K
09:32 84.80 84.90 84.80 84.90 0.1K
09:47 84.70 84.70 84.70 84.70 0.1K
09:48 84.70 84.70 84.70 84.70 0.2K
09:49 84.90 84.90 84.90 84.90 0.0K
10:04 85.00 85.20 85.00 85.20 0.7K
10:05 85.30 85.30 85.30 85.30 0.0K
10:14 84.90 84.90 84.90 84.90 0.1K
10:16 85.00 85.00 85.00 85.00 0.0K
10:39 85.30 85.30 85.30 85.30 0.0K
10:40 85.20 85.20 85.10 85.10 0.4K
10:53 85.30 85.30 85.30 85.30 0.2K
10:57 85.00 85.10 85.00 85.10 1.0K
11:00 85.15 85.15 85.15 85.15 96.2K
11:05 85.50 85.50 85.50 85.50 0.0K
11:22 85.70 85.70 85.70 85.70 0.1K
11:25 85.70 85.70 85.70 85.70 0.2K
11:26 85.70 85.70 85.70 85.70 0.1K
11:29 85.60 85.60 85.50 85.50 0.4K
11:40 85.60 85.60 85.60 85.60 0.1K
12:00 85.70 85.70 85.70 85.70 0.3K
12:09 85.70 85.70 85.70 85.70 0.0K
12:13 86.20 86.20 86.20 86.20 1.7K
12:14 86.30 86.30 86.30 86.30 0.0K
12:15 86.70 86.70 86.70 86.70 0.4K
12:16 86.70 87.00 86.70 87.00 2.3K
12:19 86.80 86.80 86.80 86.80 0.3K
12:22 86.90 86.90 86.90 86.90 0.5K
12:23 87.10 87.10 87.10 87.10 0.1K
12:25 87.10 87.10 87.10 87.10 0.1K
12:27 87.20 87.30 87.10 87.10 0.6K
12:28 87.20 87.20 87.20 87.20 0.1K
12:30 87.30 87.30 87.30 87.30 0.1K
12:34 87.40 87.40 87.00 87.00 0.4K
12:35 86.90 87.00 86.80 87.00 0.6K
12:36 87.00 87.30 87.00 87.30 0.1K
12:38 87.40 87.40 87.40 87.40 0.1K
12:40 87.40 87.40 87.40 87.40 0.0K
12:41 87.20 87.20 87.20 87.20 0.1K
12:42 87.30 87.30 87.30 87.30 0.1K
12:44 87.40 87.40 87.40 87.40 0.0K
12:49 87.20 87.20 87.20 87.20 4.1K
12:50 86.90 86.90 86.90 86.90 0.0K
12:54 87.10 87.10 87.10 87.10 0.0K
13:15 87.30 87.30 87.30 87.30 0.3K
13:19 87.20 87.20 87.20 87.20 0.2K
13:22 87.40 87.40 87.40 87.40 0.1K
13:23 87.40 87.40 87.40 87.40 0.1K
13:33 87.40 87.40 87.40 87.40 0.4K
13:34 87.40 87.40 87.40 87.40 0.0K
13:35 87.50 87.50 87.50 87.50 0.3K
13:37 87.40 87.40 87.40 87.40 0.3K
13:39 87.30 87.30 87.30 87.30 0.3K
13:44 87.30 87.30 87.30 87.30 0.2K
13:48 87.30 87.30 87.30 87.30 0.2K
13:51 87.30 87.30 87.30 87.30 0.2K
13:53 87.50 87.50 87.50 87.50 0.0K
14:06 87.50 87.50 87.50 87.50 0.1K
14:08 87.60 87.60 87.60 87.60 0.4K
14:16 87.30 87.30 87.30 87.30 0.0K
14:17 87.30 87.30 87.30 87.30 0.0K
14:19 87.50 87.50 87.50 87.50 0.2K
14:21 87.50 87.50 87.50 87.50 0.2K
14:22 87.50 87.50 87.50 87.50 0.1K
14:29 87.30 87.30 87.30 87.30 0.5K
14:30 87.30 87.60 87.30 87.60 6.7K
14:31 87.60 87.90 87.60 87.90 0.4K
14:35 87.90 88.00 87.90 88.00 0.9K
14:36 88.00 88.20 88.00 88.20 0.5K
14:38 88.20 88.30 88.20 88.30 1.1K
14:41 88.30 88.30 88.30 88.30 0.3K
14:46 88.30 88.30 88.30 88.30 0.0K
14:47 88.10 88.10 88.10 88.10 0.0K
14:49 88.50 88.50 88.50 88.50 0.6K
14:51 88.50 88.50 88.50 88.50 1.2K
14:53 88.50 88.50 88.50 88.50 0.0K
14:56 88.50 88.80 88.50 88.80 1.8K
15:00 88.80 88.80 88.80 88.80 0.1K
15:07 88.50 88.50 88.50 88.50 0.0K
15:09 88.50 88.50 88.50 88.50 0.1K
15:10 88.50 88.50 88.50 88.50 0.0K
15:11 88.40 88.40 88.40 88.40 0.1K
15:12 88.40 88.40 88.20 88.20 0.8K
15:13 88.20 88.20 88.20 88.20 0.1K
15:16 88.30 88.40 88.30 88.40 0.1K
15:17 88.40 88.40 88.30 88.30 0.1K
15:18 88.00 88.00 88.00 88.00 0.4K
15:24 88.20 88.20 88.20 88.20 0.1K
15:27 88.20 88.20 88.20 88.20 0.1K
15:31 88.00 88.00 88.00 88.00 0.1K
15:33 87.90 88.00 87.90 88.00 1.4K
15:43 87.70 87.70 87.70 87.70 0.3K
15:44 87.40 87.40 87.40 87.40 0.7K
15:45 87.40 87.40 87.40 87.40 0.2K
15:47 87.40 87.40 87.40 87.40 0.6K
15:49 87.90 87.90 87.90 87.90 0.7K
15:53 87.70 87.70 87.60 87.60 0.1K
15:56 87.70 87.70 87.70 87.70 0.2K
16:02 87.70 87.70 87.60 87.60 0.2K
16:12 87.80 87.80 87.80 87.80 0.5K
16:13 87.50 87.50 87.50 87.50 0.7K
16:14 87.80 87.80 87.80 87.80 0.4K
16:15 87.60 87.60 87.60 87.60 0.1K
16:19 87.60 87.60 87.60 87.60 0.1K
16:21 87.90 87.90 87.90 87.90 0.3K
16:31 87.90 87.90 87.90 87.90 0.9K
16:33 88.00 88.00 88.00 88.00 0.2K
16:37 88.00 88.00 88.00 88.00 0.2K
16:39 88.00 88.00 88.00 88.00 0.7K
16:40 88.00 88.00 88.00 88.00 0.1K
16:41 87.90 87.90 87.90 87.90 0.4K
16:42 88.00 88.00 88.00 88.00 0.1K
16:44 88.00 88.00 88.00 88.00 0.2K
16:45 88.10 88.10 88.10 88.10 0.1K
16:46 88.00 88.00 88.00 88.00 0.1K
16:51 88.10 88.20 88.10 88.20 0.2K
17:14 88.20 88.20 88.20 88.20 0.0K
17:15 88.00 88.00 88.00 88.00 0.2K
17:16 88.20 88.20 88.10 88.10 0.1K
17:17 88.20 88.20 88.20 88.20 1.2K
17:18 88.20 88.20 88.20 88.20 0.2K
17:19 88.20 88.20 88.20 88.20 0.1K
17:20 88.20 88.20 88.20 88.20 0.2K
17:23 88.20 88.20 88.20 88.20 0.1K
17:24 88.20 88.20 88.20 88.20 0.2K
17:30 87.90 87.90 87.90 87.90 17.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available