Systemair AB (publ) (LON:0HDK)
London · Delayed Price · Currency is GBP · Price in SEK 86.20
-0.70 (-0.81%)
Feb 12, 2026, 9:29 AM GMT
Systemair AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 85.40 | 85.40 | 84.80 | 85.10 | 85.10 | -0.58% | 1,934 |
| Jan 9, 2026 | 84.80 | 85.60 | 84.80 | 85.60 | 85.60 | -0.12% | 701 |
| Jan 8, 2026 | 86.00 | 86.00 | 85.40 | 85.70 | 85.70 | -0.12% | 925 |
| Jan 7, 2026 | 85.10 | 85.80 | 84.90 | 85.80 | 85.80 | 0.12% | 614 |
| Jan 5, 2026 | 85.55 | 85.70 | 85.55 | 85.70 | 85.70 | -0.70% | 65 |
| Jan 2, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -1.03% | 70 |
| Dec 30, 2025 | 87.50 | 87.50 | 86.80 | 87.20 | 87.20 | -0.91% | 483 |
| 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 |