Systemair AB (publ) (LON:0HDK)
London · Delayed Price · Currency is GBP · Price in SEK 78.60
-0.95 (-1.19%)
At close: Oct 28, 2025
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 77.80 | 78.20 | 77.80 | 78.00 | 78.00 | 0.26% | 108 |
| Oct 10, 2025 | 78.65 | 78.65 | 77.80 | 77.80 | 77.80 | -1.83% | 2,016 |
| Oct 9, 2025 | 79.80 | 80.00 | 79.25 | 79.25 | 79.25 | -0.44% | 14,887 |
| Oct 8, 2025 | 78.80 | 79.60 | 78.80 | 79.60 | 79.60 | 1.02% | 242 |
| Oct 7, 2025 | 79.65 | 79.80 | 78.80 | 78.80 | 78.80 | -1.38% | 404 |
| Oct 6, 2025 | 80.50 | 80.50 | 79.00 | 79.90 | 79.90 | - | 1,105 |
| Oct 3, 2025 | 79.45 | 80.20 | 79.40 | 79.90 | 79.90 | 1.40% | 480 |
| Oct 2, 2025 | 79.80 | 79.80 | 78.50 | 78.80 | 78.80 | 0.64% | 2,789 |
| Oct 1, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.77% | 6 |
| Sep 30, 2025 | 78.90 | 78.90 | 77.30 | 77.70 | 77.70 | -1.58% | 33,335 |
| Sep 29, 2025 | 79.20 | 79.60 | 78.95 | 78.95 | 78.95 | 0.32% | 710 |
| Sep 26, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.99% | 2,000 |
| Sep 24, 2025 | 80.90 | 80.90 | 80.30 | 80.30 | 80.30 | -3.25% | 1,860 |
| Sep 23, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -0.24% | 6,078 |
| Sep 22, 2025 | 83.00 | 83.20 | 83.00 | 83.20 | 83.20 | -0.48% | 5,362 |
| Sep 19, 2025 | 83.40 | 83.60 | 83.40 | 83.60 | 83.60 | 0.06% | 558 |
| 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 |