Systemair AB (publ) (LON:0HDK)
London · Delayed Price · Currency is GBP · Price in SEK 82.10
-1.00 (-1.20%)
Aug 12, 2026, 4:24 PM GMT
LON:0HDK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 84.40 | 84.40 | 83.10 | 83.10 | 83.10 | -0.95% | 1,316 |
| Aug 10, 2026 | 86.00 | 86.00 | 83.80 | 83.90 | 83.90 | -2.10% | 355 |
| Aug 7, 2026 | 85.60 | 85.75 | 85.60 | 85.70 | 85.70 | - | 109 |
| Aug 6, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1.06% | 295 |
| Aug 5, 2026 | 84.50 | 84.80 | 84.50 | 84.80 | 84.80 | 1.19% | 2 |
| Aug 4, 2026 | 83.70 | 84.00 | 83.60 | 83.80 | 83.80 | 0.60% | 2,440 |
| Aug 3, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.06% | - |
| Jul 30, 2026 | 83.10 | 83.35 | 83.10 | 83.35 | 83.35 | 1.40% | 1,067 |
| Jul 29, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -1.20% | 315 |
| Jul 28, 2026 | 82.90 | 83.40 | 82.70 | 83.20 | 83.20 | -0.36% | 424 |
| Jul 27, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | 9 |
| Jul 24, 2026 | 83.90 | 84.10 | 83.80 | 84.00 | 84.00 | 2.94% | 935 |
| Jul 23, 2026 | 82.80 | 82.80 | 81.40 | 81.60 | 81.60 | -1.09% | 3,374 |
| Jul 22, 2026 | 80.70 | 82.50 | 80.70 | 82.50 | 82.50 | 3.25% | 358 |
| Jul 21, 2026 | 79.80 | 79.90 | 79.75 | 79.90 | 79.90 | -0.37% | 3,932 |
| Jul 20, 2026 | 81.50 | 81.50 | 80.20 | 80.20 | 80.20 | -1.35% | 5,870 |
| Jul 17, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.39% | 11 |
| Jul 16, 2026 | 82.60 | 82.60 | 82.45 | 82.45 | 82.45 | 3.26% | 7,281 |
| Jul 14, 2026 | 79.70 | 79.85 | 79.70 | 79.85 | 79.85 | -0.19% | 2 |
| Jul 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 917 |
| Jul 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.25% | 50 |
| Jul 9, 2026 | 79.90 | 79.90 | 79.25 | 79.80 | 79.80 | 1.66% | 4,030 |
| Jul 8, 2026 | 78.90 | 79.20 | 78.45 | 78.50 | 78.50 | -1.81% | 9,212 |
| Jul 7, 2026 | 81.00 | 81.00 | 79.95 | 79.95 | 79.95 | -3.03% | 1,074 |
| Jul 6, 2026 | 83.20 | 83.20 | 82.45 | 82.45 | 82.45 | -1.26% | 467 |
| Jul 3, 2026 | 84.10 | 84.35 | 83.50 | 83.50 | 83.50 | -0.48% | 7,842 |
| Jul 2, 2026 | 82.55 | 84.30 | 82.55 | 83.90 | 83.90 | 3.97% | 23,614 |
| Jul 1, 2026 | 80.10 | 81.00 | 79.90 | 80.70 | 80.70 | -2.42% | 629 |
| Jun 30, 2026 | 80.90 | 82.70 | 80.90 | 82.70 | 82.70 | 4.29% | 1,959 |
| Jun 29, 2026 | 78.30 | 80.00 | 78.00 | 79.30 | 79.30 | 1.93% | 77,724 |
| Jun 26, 2026 | 79.70 | 79.70 | 77.60 | 77.80 | 77.80 | -2.38% | 60,148 |
| Jun 25, 2026 | 79.60 | 80.20 | 79.20 | 79.70 | 79.70 | 0.50% | 45,906 |
| Jun 24, 2026 | 80.50 | 80.50 | 79.30 | 79.30 | 79.30 | -2.70% | 432 |
| Jun 23, 2026 | 82.20 | 82.20 | 81.50 | 81.50 | 81.50 | -0.61% | 910 |
| Jun 22, 2026 | 80.60 | 82.00 | 80.60 | 82.00 | 82.00 | -0.49% | 10,073 |
| Jun 18, 2026 | 80.00 | 82.40 | 80.00 | 82.40 | 82.40 | 1.23% | 86,171 |
| Jun 17, 2026 | 82.00 | 82.00 | 81.30 | 81.40 | 81.40 | -3.78% | 813 |
| Jun 16, 2026 | 82.80 | 85.20 | 82.05 | 84.60 | 84.60 | 1.68% | 5,043 |
| Jun 15, 2026 | 84.30 | 84.30 | 83.10 | 83.20 | 83.20 | -0.24% | 3,187 |
| Jun 12, 2026 | 82.30 | 83.40 | 82.30 | 83.40 | 83.40 | 3.03% | 912 |
| Jun 11, 2026 | 81.90 | 82.40 | 80.95 | 80.95 | 80.95 | 1.06% | 29,343 |
| Jun 10, 2026 | 82.60 | 82.60 | 80.10 | 80.10 | 80.10 | 7.37% | 61,751 |
| Jun 9, 2026 | 74.70 | 75.15 | 74.20 | 74.60 | 74.60 | -0.80% | 34,454 |
| Jun 8, 2026 | 74.40 | 75.50 | 74.40 | 75.20 | 75.20 | -1.05% | 20,840 |
| Jun 5, 2026 | 75.80 | 77.50 | 75.80 | 76.00 | 76.00 | 1.47% | 20,361 |
| Jun 4, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 1.63% | 126 |
| 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 |