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 88.00 88.00 87.90 87.90 2.1K
09:01 87.60 87.60 87.10 87.10 1.1K
09:03 86.90 86.90 86.90 86.90 0.2K
09:06 86.00 86.00 85.90 85.90 2.0K
09:07 85.50 85.50 85.50 85.50 0.0K
09:09 85.50 85.80 85.50 85.80 2.1K
09:13 86.20 86.70 86.20 86.70 0.2K
09:14 86.80 86.80 86.20 86.20 1.1K
09:16 86.80 86.80 86.70 86.70 2.0K
09:18 86.80 86.80 86.80 86.80 0.0K
09:19 86.20 86.20 86.20 86.20 0.1K
09:23 86.70 86.80 86.70 86.80 1.3K
09:30 86.90 86.90 86.90 86.90 0.1K
09:35 86.70 86.70 86.70 86.70 0.1K
09:46 86.90 86.90 86.90 86.90 0.3K
09:58 87.60 87.60 87.60 87.60 1.1K
09:59 87.20 87.20 87.20 87.20 0.4K
10:01 86.90 86.90 86.90 86.90 0.4K
10:05 87.20 87.20 86.80 86.80 0.6K
10:11 87.20 87.20 87.20 87.20 0.1K
10:14 86.70 87.30 86.70 87.30 0.7K
10:24 86.80 87.10 86.80 87.10 0.4K
10:27 87.20 87.20 86.90 86.90 0.3K
10:33 87.30 87.30 87.30 87.30 1.2K
10:49 87.40 87.40 87.40 87.40 1.9K
11:13 87.10 87.10 87.10 87.10 1.0K
11:19 87.10 87.10 87.10 87.10 0.1K
11:28 87.00 87.00 87.00 87.00 1.3K
11:29 87.10 87.10 87.10 87.10 0.2K
11:31 87.10 87.10 87.10 87.10 0.3K
11:41 87.50 88.20 87.50 88.00 3.1K
11:42 87.90 87.90 87.90 87.90 0.3K
11:52 88.00 88.00 88.00 88.00 1.2K
11:55 87.90 87.90 87.90 87.90 0.1K
12:00 87.50 87.50 87.50 87.50 0.1K
12:02 87.80 87.80 87.80 87.80 0.0K
12:05 87.40 87.40 87.40 87.40 0.1K
12:28 87.40 87.40 87.40 87.40 0.0K
12:39 87.60 87.60 87.60 87.60 0.3K
12:41 87.60 87.60 87.60 87.60 0.9K
12:55 87.40 87.40 87.40 87.40 0.2K
12:59 87.40 87.40 87.40 87.40 0.2K
13:02 87.40 87.40 87.40 87.40 0.0K
13:05 87.40 87.40 87.40 87.40 0.0K
13:09 87.30 87.30 87.30 87.30 0.9K
13:15 87.30 87.30 87.30 87.30 0.1K
13:26 87.50 87.50 87.50 87.50 0.6K
13:28 87.40 87.40 87.40 87.40 0.3K
13:29 87.80 87.80 87.80 87.80 8.0K
13:30 87.50 87.50 87.50 87.50 2.1K
13:43 88.00 88.00 88.00 88.00 5.2K
13:44 87.80 87.80 87.70 87.70 0.3K
13:50 87.80 87.80 87.80 87.80 0.5K
13:53 87.80 87.80 87.80 87.80 0.3K
13:55 88.10 88.10 88.10 88.10 0.1K
13:57 88.10 88.10 88.10 88.10 0.0K
14:01 88.10 88.10 88.10 88.10 0.0K
14:04 88.20 88.20 88.20 88.20 1.0K
14:06 88.00 88.00 88.00 88.00 0.7K
14:19 88.10 88.10 88.10 88.10 0.1K
14:24 88.00 88.00 88.00 88.00 0.6K
14:30 88.30 88.30 88.30 88.30 0.7K
14:33 88.40 88.40 88.40 88.40 0.1K
14:40 88.60 88.60 88.60 88.60 0.6K
15:16 88.60 88.60 88.60 88.60 4.7K
15:19 89.00 89.20 89.00 89.20 0.3K
15:20 89.10 89.10 89.10 89.10 0.3K
15:25 88.70 88.70 88.70 88.70 0.2K
15:26 88.70 88.70 88.70 88.70 0.1K
15:28 88.90 88.90 88.70 88.70 500.1K
15:29 88.90 88.90 88.90 88.90 0.1K
15:30 89.60 89.60 89.60 89.60 0.9K
15:31 89.20 89.20 89.20 89.20 0.5K
15:32 89.10 89.30 89.10 89.30 0.1K
15:35 89.30 89.30 89.30 89.30 1.9K
15:38 89.10 89.10 89.10 89.10 0.1K
15:39 89.20 89.20 89.20 89.20 0.3K
15:42 89.00 89.00 88.90 88.90 1.8K
15:47 89.00 89.00 89.00 89.00 0.1K
15:50 88.90 88.90 88.90 88.90 0.2K
15:51 88.90 88.90 88.90 88.90 0.2K
15:53 89.10 89.10 89.10 89.10 0.9K
15:56 89.50 89.50 89.50 89.50 0.1K
15:58 89.70 89.80 89.70 89.80 1.5K
15:59 89.60 89.60 89.60 89.60 0.1K
16:00 89.60 89.60 89.50 89.50 0.1K
16:01 89.50 89.50 89.50 89.50 0.1K
16:03 89.50 89.50 89.50 89.50 0.5K
16:04 89.70 89.70 89.40 89.40 0.1K
16:05 89.60 89.60 89.30 89.30 0.1K
16:08 89.30 89.30 89.30 89.30 0.0K
16:12 89.60 89.60 89.50 89.50 1.1K
16:17 89.70 89.80 89.70 89.80 0.4K
16:20 89.50 89.60 89.50 89.60 3.4K
16:29 89.70 89.70 89.70 89.70 0.0K
16:31 89.70 89.70 89.70 89.70 0.0K
16:35 89.70 89.90 89.70 89.90 0.6K
16:36 89.90 89.90 89.90 89.90 0.0K
16:37 89.70 89.70 89.70 89.70 0.4K
16:38 89.90 89.90 89.90 89.90 0.2K
16:40 89.90 90.00 89.90 90.00 0.6K
16:41 89.90 89.90 89.90 89.90 0.0K
16:45 89.90 89.90 89.90 89.90 0.0K
16:47 89.70 90.10 89.70 90.10 2.0K
16:49 90.30 90.30 90.30 90.30 0.1K
16:50 90.10 90.30 90.10 90.30 0.9K
16:53 90.40 90.50 90.40 90.50 1.0K
17:00 90.40 90.40 90.40 90.40 0.1K
17:02 90.30 90.30 90.30 90.30 1.1K
17:11 90.10 90.20 90.10 90.20 0.1K
17:12 90.20 90.20 90.20 90.20 0.1K
17:13 90.20 90.20 90.20 90.20 0.0K
17:14 90.20 90.20 90.20 90.20 0.1K
17:15 90.20 90.20 90.20 90.20 0.0K
17:16 90.20 90.20 90.20 90.20 1.3K
17:21 90.20 90.20 90.10 90.10 0.2K
17:22 90.30 90.30 90.30 90.30 0.6K
17:23 90.30 90.30 90.30 90.30 0.0K
17:24 90.10 90.30 90.10 90.30 0.3K
17:30 90.50 90.50 90.50 90.50 64.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available