Systemair AB (publ) (LON:0HDK)
London · Delayed Price · Currency is GBP · Price in SEK 87.20
-0.80 (-0.91%)
At close: Dec 30, 2025
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | - | -0.57% | 165 |
| Dec 29, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | 93 |
| Dec 23, 2025 | 86.70 | 87.00 | 86.50 | 86.50 | 86.50 | 0.23% | 5,278 |
| Dec 22, 2025 | 85.00 | 86.30 | 85.00 | 86.30 | 86.30 | 0.99% | 329 |
| Dec 18, 2025 | 85.35 | 85.55 | 85.35 | 85.45 | 85.45 | -1.04% | 845 |
| Dec 17, 2025 | 87.00 | 87.00 | 86.35 | 86.35 | 86.35 | -0.29% | 6,180 |
| Dec 16, 2025 | 85.60 | 86.60 | 85.00 | 86.60 | 86.60 | 1.52% | 30,019 |
| Dec 15, 2025 | 85.80 | 85.80 | 85.30 | 85.30 | 85.30 | -1.33% | 650 |
| Dec 12, 2025 | 85.75 | 86.50 | 85.75 | 86.45 | 86.45 | 0.29% | 371 |
| Dec 11, 2025 | 87.00 | 87.00 | 86.20 | 86.20 | 86.20 | 0.35% | 3,654 |
| Dec 10, 2025 | 85.60 | 85.90 | 85.40 | 85.90 | 85.90 | -0.92% | 5,326 |
| Dec 9, 2025 | 86.60 | 86.90 | 86.60 | 86.70 | 86.70 | 0.35% | 1,269 |
| Dec 8, 2025 | 88.90 | 88.90 | 86.40 | 86.40 | 86.40 | -0.69% | 889 |
| Dec 5, 2025 | 87.95 | 88.00 | 87.00 | 87.00 | 87.00 | 0.46% | 8,344 |
| Dec 4, 2025 | 86.10 | 87.90 | 85.60 | 86.60 | 86.60 | 13.13% | 16,942 |
| Dec 2, 2025 | 76.80 | 76.80 | 76.30 | 76.55 | 76.55 | -0.84% | 582 |
| Dec 1, 2025 | 77.20 | 77.25 | 77.20 | 77.20 | 77.20 | -0.77% | 435 |
| Nov 28, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.13% | 10 |
| Nov 27, 2025 | 77.95 | 78.15 | 77.70 | 77.70 | 77.70 | -0.13% | 821 |
| Nov 26, 2025 | 77.60 | 77.90 | 77.50 | 77.80 | 77.80 | 0.91% | 327 |
| Nov 25, 2025 | 76.70 | 77.10 | 75.90 | 77.10 | 77.10 | 1.45% | 208 |
| Nov 24, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.93% | 2,835 |
| Nov 21, 2025 | 74.90 | 75.50 | 74.90 | 75.30 | 75.30 | -0.53% | 109 |
| Nov 20, 2025 | 76.20 | 76.20 | 75.70 | 75.70 | 75.70 | 0.13% | 316 |
| Nov 19, 2025 | 75.35 | 75.95 | 74.95 | 75.60 | 75.60 | 1.00% | 1,651 |
| Nov 18, 2025 | 76.20 | 76.20 | 74.70 | 74.85 | 74.85 | -2.41% | 2,529 |
| Nov 17, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.39% | 706 |
| Nov 14, 2025 | 77.30 | 78.10 | 77.00 | 77.00 | 77.00 | -1.03% | 3,582 |
| Nov 13, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - | 533 |
| Nov 12, 2025 | 77.80 | 78.30 | 77.70 | 77.80 | 77.80 | -0.26% | 863 |
| Nov 11, 2025 | 77.80 | 78.00 | 77.60 | 78.00 | 78.00 | 1.17% | 6,146 |
| Nov 10, 2025 | 77.60 | 77.70 | 77.10 | 77.10 | 77.10 | 0.59% | 3,274 |
| Nov 7, 2025 | 76.60 | 76.65 | 76.50 | 76.65 | 76.65 | -0.20% | 3,254 |
| Nov 6, 2025 | 76.90 | 76.90 | 76.80 | 76.80 | 76.80 | -0.39% | 1,781 |
| Nov 5, 2025 | 77.00 | 77.10 | 76.95 | 77.10 | 77.10 | 0.26% | 3,778 |
| Nov 4, 2025 | 77.40 | 77.50 | 76.90 | 76.90 | 76.90 | -1.41% | 4,040 |
| Nov 3, 2025 | 78.05 | 78.30 | 78.00 | 78.00 | 78.00 | -0.26% | 598 |
| Oct 31, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.13% | 20 |
| Oct 29, 2025 | 78.80 | 78.80 | 78.10 | 78.10 | 78.10 | -0.64% | 216 |
| Oct 28, 2025 | 78.60 | 78.70 | 78.45 | 78.60 | 78.60 | -1.19% | 378 |
| Oct 27, 2025 | 78.45 | 79.55 | 78.45 | 79.55 | 79.55 | 1.73% | 256 |
| Oct 24, 2025 | 79.40 | 79.40 | 77.70 | 78.20 | 78.20 | 0.64% | 21,427 |
| Oct 23, 2025 | 77.50 | 78.00 | 77.20 | 77.70 | 77.70 | 0.39% | 32,148 |
| Oct 22, 2025 | 77.40 | 77.60 | 77.30 | 77.40 | 77.40 | 0.52% | 1,026 |
| Oct 21, 2025 | 77.35 | 77.40 | 76.90 | 77.00 | 77.00 | -0.65% | 21,758 |
| Oct 20, 2025 | 77.10 | 77.65 | 77.10 | 77.50 | 77.50 | 1.17% | 7,103 |
| Oct 17, 2025 | 76.70 | 76.70 | 76.00 | 76.60 | 76.60 | -1.03% | 129 |
| Oct 16, 2025 | 76.60 | 77.50 | 76.60 | 77.40 | 77.40 | 0.39% | 126 |
| Oct 15, 2025 | 77.30 | 77.40 | 76.90 | 77.10 | 77.10 | 0.13% | 386 |
| Oct 14, 2025 | 77.50 | 77.50 | 76.70 | 77.00 | 77.00 | -1.28% | 141 |