Systemair AB (publ) (LON:0HDK)
London · Delayed Price · Currency is GBP · Price in SEK 74.90
+1.20 (1.63%)
Jun 4, 2026, 11:28 AM GMT
LON:0HDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 73.50 | 73.70 | 73.15 | 73.70 | 73.70 | -1.34% | 1,153 |
| Jun 2, 2026 | 75.10 | 75.10 | 74.50 | 74.70 | 74.70 | 2.05% | 94 |
| Jun 1, 2026 | 74.80 | 74.80 | 73.20 | 73.20 | 73.20 | -3.68% | 3,004 |
| May 29, 2026 | 76.75 | 76.75 | 76.00 | 76.00 | 76.00 | -0.85% | 5 |
| May 28, 2026 | 77.20 | 77.20 | 76.65 | 76.65 | 76.65 | -1.10% | 225 |
| May 27, 2026 | 78.40 | 78.50 | 77.50 | 77.50 | 77.50 | -0.13% | 86,330 |
| May 26, 2026 | 78.30 | 78.30 | 77.60 | 77.60 | 77.60 | -3.42% | 5,036 |
| May 25, 2026 | 80.30 | 80.35 | 80.30 | 80.35 | 80.35 | 3.81% | 238 |
| May 22, 2026 | 76.90 | 77.40 | 76.70 | 77.40 | 77.40 | 1.18% | 286 |
| May 21, 2026 | 76.10 | 76.80 | 76.10 | 76.50 | 76.50 | -0.78% | 16,222 |
| May 20, 2026 | 75.80 | 77.30 | 75.70 | 77.10 | 77.10 | 3.07% | 234 |
| May 19, 2026 | 74.65 | 76.10 | 74.65 | 74.80 | 74.80 | 0.94% | 56 |
| May 18, 2026 | 74.20 | 74.50 | 74.10 | 74.10 | 74.10 | -3.14% | 2,783 |
| May 15, 2026 | 76.10 | 76.50 | 76.10 | 76.50 | 76.50 | 1.86% | 2,635 |
| May 13, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.81% | 4 |
| May 11, 2026 | 75.10 | 75.50 | 73.10 | 74.50 | 74.50 | 3.62% | 1,903 |
| May 8, 2026 | 72.40 | 72.40 | 71.90 | 71.90 | 71.90 | -2.57% | 2,182 |
| May 7, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.82% | 4,578 |
| May 6, 2026 | 72.20 | 73.20 | 72.20 | 73.20 | 73.20 | 2.81% | 4,966 |
| May 5, 2026 | 70.85 | 71.40 | 70.85 | 71.20 | 71.20 | 1.57% | 8,341 |
| May 4, 2026 | 72.00 | 72.00 | 70.10 | 70.10 | 70.10 | -1.34% | 66 |
| Apr 30, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.77% | 7,894 |
| Apr 29, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | 1 |
| Apr 28, 2026 | 71.80 | 71.85 | 71.40 | 71.60 | 71.60 | - | 367 |
| Apr 27, 2026 | 72.70 | 72.80 | 71.60 | 71.60 | 71.60 | -2.32% | 2,051 |
| Apr 24, 2026 | 73.90 | 74.00 | 73.20 | 73.30 | 73.30 | -1.08% | 910 |
| Apr 23, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.54% | 522 |
| Apr 22, 2026 | 75.25 | 75.25 | 73.60 | 73.70 | 73.70 | -2.25% | 2,121 |
| Apr 21, 2026 | 75.30 | 75.40 | 75.30 | 75.40 | 75.40 | -1.24% | 129 |
| Apr 20, 2026 | 76.50 | 76.90 | 76.20 | 76.35 | 76.35 | -0.59% | 6,474 |
| Apr 16, 2026 | 76.25 | 76.80 | 76.10 | 76.80 | 76.80 | -0.26% | 3,903 |
| Apr 15, 2026 | 77.20 | 77.20 | 76.90 | 77.00 | 77.00 | 0.13% | 8,672 |
| Apr 14, 2026 | 76.70 | 76.90 | 76.50 | 76.90 | 76.90 | 1.85% | 31,332 |
| Apr 13, 2026 | 75.40 | 75.80 | 75.20 | 75.50 | 75.50 | -0.59% | 2,272 |
| Apr 10, 2026 | 75.00 | 75.95 | 75.00 | 75.95 | 75.95 | 2.08% | 227 |
| Apr 9, 2026 | 74.10 | 74.40 | 74.10 | 74.40 | 74.40 | 4.79% | 230 |
| Apr 2, 2026 | 71.05 | 71.50 | 70.70 | 71.00 | 71.00 | -1.93% | 551 |
| Apr 1, 2026 | 72.00 | 72.40 | 72.00 | 72.40 | 72.40 | 1.40% | 191 |
| Mar 31, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.71% | 2 |
| Mar 30, 2026 | 70.70 | 70.90 | 69.30 | 70.90 | 70.90 | 0.93% | 686 |
| 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 |