Systemair AB (publ) (LON:0HDK)
London · Delayed Price · Currency is GBP · Price in SEK 82.80
+0.85 (1.04%)
At close: Sep 15, 2025
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.18% | 182 |
| Sep 17, 2025 | 84.20 | 84.20 | 83.70 | 83.70 | 83.70 | 0.72% | 870 |
| Sep 16, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.36% | 114,526 |
| Sep 15, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 1.04% | 101 |
| Sep 11, 2025 | 82.05 | 82.25 | 81.95 | 81.95 | 81.95 | -1.27% | 172 |
| Sep 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.60% | 102 |
| Sep 9, 2025 | 80.80 | 81.00 | 80.80 | 80.90 | 80.90 | -0.74% | 671 |
| Sep 8, 2025 | 81.85 | 81.85 | 81.50 | 81.50 | 81.50 | -0.61% | 180 |
| Sep 5, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.09% | 62 |
| Sep 3, 2025 | 82.40 | 82.90 | 82.40 | 82.90 | 82.90 | 0.73% | 782 |
| Sep 2, 2025 | 84.40 | 84.45 | 82.30 | 82.30 | 82.30 | -3.63% | 33,311 |
| Sep 1, 2025 | 86.00 | 86.00 | 85.40 | 85.40 | 85.40 | -2.84% | 342 |
| Aug 28, 2025 | 88.50 | 88.50 | 87.90 | 87.90 | 86.55 | -6.39% | 143 |
| Aug 27, 2025 | 93.20 | 95.30 | 93.10 | 93.90 | 92.46 | -1.57% | 307,221 |
| Aug 26, 2025 | 95.20 | 95.40 | 94.60 | 95.40 | 93.94 | -0.42% | 212 |
| Aug 25, 2025 | 96.90 | 97.50 | 95.80 | 95.80 | 94.33 | -1.54% | 625,252 |
| Aug 22, 2025 | 96.50 | 97.30 | 96.50 | 97.30 | 95.81 | 1.04% | 15,763 |
| Aug 21, 2025 | 97.80 | 98.20 | 95.90 | 96.30 | 94.82 | 0.73% | 12,126 |
| Aug 20, 2025 | 96.40 | 96.40 | 95.60 | 95.60 | 94.13 | -2.15% | 13,921 |
| Aug 19, 2025 | 96.40 | 97.80 | 96.20 | 97.70 | 96.20 | 3.39% | 16,347 |
| Aug 18, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.05 | -1.87% | 50 |
| Aug 15, 2025 | 96.50 | 96.60 | 96.30 | 96.30 | 94.82 | - | 523 |
| Aug 14, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 94.82 | -0.21% | 51 |
| Aug 13, 2025 | 97.70 | 97.70 | 96.50 | 96.50 | 95.02 | -1.23% | 267 |
| Aug 12, 2025 | 97.70 | 97.70 | 97.00 | 97.70 | 96.20 | 1.03% | 291 |
| Aug 11, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 95.22 | -0.51% | 3 |
| Aug 8, 2025 | 97.50 | 97.75 | 96.90 | 97.20 | 95.71 | 1.04% | 657 |
| Aug 7, 2025 | 97.30 | 97.75 | 96.20 | 96.20 | 94.72 | 0.42% | 19,348 |
| Aug 6, 2025 | 97.40 | 97.40 | 95.80 | 95.80 | 94.33 | 1.05% | 298 |
| Aug 5, 2025 | 95.50 | 95.50 | 94.80 | 94.80 | 93.35 | 0.42% | 146,809 |
| Aug 4, 2025 | 96.20 | 96.20 | 94.30 | 94.40 | 92.95 | -0.79% | 2,180 |
| Aug 1, 2025 | 94.60 | 96.00 | 94.60 | 95.15 | 93.69 | 0.58% | 218 |
| Jul 31, 2025 | 96.40 | 96.40 | 94.60 | 94.60 | 93.15 | -1.05% | 50 |
| Jul 30, 2025 | 95.90 | 96.20 | 95.60 | 95.60 | 94.13 | -0.73% | 99 |
| Jul 29, 2025 | 96.40 | 96.40 | 96.30 | 96.30 | 94.82 | 0.63% | 87 |
| Jul 28, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 94.23 | -0.21% | 10 |
| Jul 25, 2025 | 95.80 | 95.90 | 95.60 | 95.90 | 94.43 | - | 3,981 |
| Jul 23, 2025 | 95.45 | 95.90 | 95.20 | 95.90 | 94.43 | 3.34% | 629 |
| Jul 22, 2025 | 93.10 | 93.10 | 92.80 | 92.80 | 91.38 | -0.64% | 700 |
| Jul 21, 2025 | 93.70 | 93.70 | 93.40 | 93.40 | 91.97 | 0.11% | 500 |
| Jul 18, 2025 | 93.90 | 93.90 | 93.00 | 93.30 | 91.87 | -0.96% | 1,110 |
| Jul 17, 2025 | 93.70 | 94.20 | 93.70 | 94.20 | 92.75 | 0.96% | 357 |
| Jul 16, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 91.87 | 1.41% | 27 |
| Jul 15, 2025 | 92.90 | 93.20 | 91.95 | 92.00 | 90.59 | 0.77% | 607 |
| Jul 14, 2025 | 91.20 | 91.70 | 90.60 | 91.30 | 89.90 | -0.87% | 1,189 |
| Jul 11, 2025 | 92.80 | 92.90 | 92.05 | 92.10 | 90.69 | -0.97% | 1,333 |
| Jul 10, 2025 | 93.30 | 93.35 | 92.60 | 93.00 | 91.57 | 1.09% | 930 |
| Jul 9, 2025 | 92.30 | 92.30 | 91.45 | 92.00 | 90.59 | 1.32% | 1,019 |
| Jul 8, 2025 | 90.35 | 90.80 | 90.10 | 90.80 | 89.41 | -0.55% | 869 |
| Jul 7, 2025 | 90.70 | 91.30 | 90.30 | 91.30 | 89.90 | 1.56% | 164,002 |