Systemair AB (publ) (LON:0HDK)
London · Delayed Price · Currency is GBP · Price in SEK 70.25
-2.15 (-2.97%)
At close: Mar 27, 2026
LON:0HDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 71.20 | 71.20 | 70.25 | 70.25 | 70.25 | -2.97% | 2,759 |
| Mar 26, 2026 | 72.40 | 73.05 | 72.20 | 72.40 | 72.40 | -0.28% | 5,059 |
| Mar 25, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 2.54% | 3 |
| Mar 24, 2026 | 70.40 | 71.30 | 70.40 | 70.80 | 70.80 | 0.71% | 1,116 |
| Mar 23, 2026 | 68.30 | 71.50 | 68.30 | 70.30 | 70.30 | 0.72% | 83 |
| Mar 20, 2026 | 70.65 | 71.15 | 69.80 | 69.80 | 69.80 | -3.32% | 421 |
| Mar 19, 2026 | 72.10 | 72.30 | 72.10 | 72.20 | 72.20 | -1.23% | 11,963 |
| Mar 18, 2026 | 70.70 | 73.10 | 70.70 | 73.10 | 73.10 | 4.43% | 108 |
| Mar 17, 2026 | 69.90 | 70.00 | 69.90 | 70.00 | 70.00 | -1.13% | 2 |
| Mar 16, 2026 | 70.70 | 70.80 | 70.50 | 70.80 | 70.80 | -1.26% | 950 |
| Mar 13, 2026 | 72.20 | 72.50 | 71.70 | 71.70 | 71.70 | -2.32% | 1,739 |
| Mar 12, 2026 | 73.10 | 73.50 | 73.10 | 73.40 | 73.40 | - | 1,577 |
| Mar 11, 2026 | 74.50 | 74.50 | 73.30 | 73.40 | 73.40 | -1.74% | 1,518 |
| Mar 9, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -2.10% | 250 |
| Mar 6, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.53% | 1 |
| Mar 5, 2026 | 73.60 | 76.30 | 73.60 | 75.90 | 75.90 | -5.36% | 2,848 |
| Mar 4, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.13% | 26 |
| Mar 3, 2026 | 78.90 | 79.40 | 78.90 | 79.30 | 79.30 | -3.53% | 218 |
| Mar 2, 2026 | 82.40 | 82.40 | 81.30 | 82.20 | 82.20 | -2.26% | 294 |
| Feb 27, 2026 | 84.10 | 84.20 | 84.00 | 84.10 | 84.10 | -0.47% | 5,208 |
| Feb 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.96% | 9,594 |
| Feb 25, 2026 | 83.90 | 84.00 | 83.70 | 83.70 | 83.70 | -0.48% | 1,040 |
| Feb 24, 2026 | 83.90 | 84.10 | 83.90 | 84.10 | 84.10 | 0.24% | 116 |
| Feb 23, 2026 | 84.40 | 84.70 | 83.90 | 83.90 | 83.90 | -0.94% | 246 |
| Feb 20, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.47% | 12 |
| Feb 19, 2026 | 84.20 | 84.30 | 84.20 | 84.30 | 84.30 | 1.20% | 537 |
| Feb 17, 2026 | 83.60 | 83.60 | 82.70 | 83.30 | 83.30 | -0.72% | 8,737 |
| Feb 16, 2026 | 84.75 | 84.75 | 83.90 | 83.90 | 83.90 | -0.94% | 12,344 |
| Feb 13, 2026 | 85.20 | 85.20 | 84.70 | 84.70 | 84.70 | -1.74% | 19,392 |
| Feb 12, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.81% | 156 |
| Feb 11, 2026 | 86.50 | 87.10 | 86.50 | 86.90 | 86.90 | -0.46% | 4,205 |
| Feb 10, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.06% | 10 |
| Feb 9, 2026 | 87.30 | 87.60 | 87.30 | 87.35 | 87.35 | 2.40% | 293 |
| Feb 5, 2026 | 87.80 | 87.80 | 85.30 | 85.30 | 85.30 | -1.50% | 13,862 |
| Feb 4, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - | 1,341 |
| Feb 3, 2026 | 86.40 | 86.60 | 86.40 | 86.60 | 86.60 | 0.35% | 1,652 |
| Feb 2, 2026 | 85.80 | 86.30 | 85.80 | 86.30 | 86.30 | -0.35% | 346 |
| Jan 30, 2026 | 86.00 | 86.60 | 86.00 | 86.60 | 86.60 | 0.58% | 15,805 |
| Jan 29, 2026 | 85.90 | 86.10 | 85.90 | 86.10 | 86.10 | -2.33% | 218 |
| Jan 28, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -0.17% | 85 |
| Jan 27, 2026 | 88.90 | 88.90 | 88.30 | 88.30 | 88.30 | -1.45% | 201 |
| Jan 26, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -0.22% | 72 |
| Jan 23, 2026 | 90.00 | 90.00 | 89.80 | 89.80 | 89.80 | -0.44% | 5,148 |
| Jan 22, 2026 | 89.90 | 90.20 | 89.90 | 90.20 | 90.20 | 3.80% | 1,111 |
| Jan 21, 2026 | 85.90 | 86.90 | 85.80 | 86.90 | 86.90 | 1.16% | 5,193 |
| Jan 20, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.58% | 223 |
| Jan 19, 2026 | 86.10 | 86.40 | 86.10 | 86.40 | 86.40 | -1.48% | 4,000 |
| Jan 16, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.16% | 251 |
| Jan 15, 2026 | 86.00 | 87.60 | 86.00 | 87.56 | 87.56 | 2.05% | 5,763 |
| Jan 14, 2026 | 85.60 | 85.80 | 85.60 | 85.80 | 85.80 | 0.82% | 136 |