Systemair AB (publ) (LON:0HDK)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 86.60
+0.50 (0.58%)
Nov 10, 2026, 4:08 PM GMT
LON:0HDK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 86.65 | 86.65 | 86.30 | 86.60 | 86.60 | 0.58% | 1,518 |
| Nov 9, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.35% | 18 |
| Nov 5, 2026 | 87.00 | 87.20 | 86.40 | 86.40 | 86.40 | -0.12% | 8,719 |
| Nov 4, 2026 | 86.30 | 86.85 | 86.30 | 86.50 | 86.50 | -0.20% | 599 |
| Nov 3, 2026 | 84.70 | 86.67 | 84.70 | 86.67 | 86.67 | 0.55% | 1,676 |
| Nov 2, 2026 | 84.65 | 86.20 | 84.35 | 86.20 | 86.20 | 1.06% | 3,650 |
| Oct 30, 2026 | 85.50 | 85.50 | 85.30 | 85.30 | 85.30 | - | 235 |
| Oct 29, 2026 | 85.20 | 85.90 | 85.20 | 85.30 | 85.30 | 0.12% | 7,679 |
| Oct 28, 2026 | 85.20 | 85.70 | 85.20 | 85.20 | 85.20 | - | 11,058 |
| Oct 27, 2026 | 85.75 | 85.90 | 85.20 | 85.20 | 85.20 | -0.23% | 518 |
| Oct 26, 2026 | 85.60 | 85.80 | 85.40 | 85.40 | 85.40 | 0.12% | 294 |
| Oct 23, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.47% | 4 |
| Oct 22, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.92% | 2 |
| Oct 21, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.06% | 6 |
| Oct 20, 2026 | 85.40 | 86.55 | 85.40 | 86.55 | 86.55 | - | 166 |
| Oct 19, 2026 | 86.25 | 86.55 | 86.25 | 86.55 | 86.55 | -0.86% | 125 |
| Oct 16, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - | 9 |
| Oct 14, 2026 | 87.70 | 87.80 | 87.25 | 87.30 | 87.30 | 1.16% | 186 |
| Oct 13, 2026 | 86.90 | 86.90 | 86.30 | 86.30 | 86.30 | -0.69% | 2,762 |
| Oct 12, 2026 | 86.60 | 87.50 | 86.60 | 86.90 | 86.90 | 0.58% | 19,730 |
| Oct 9, 2026 | 86.80 | 86.90 | 86.40 | 86.40 | 86.40 | 0.93% | 4,836 |
| Oct 8, 2026 | 85.50 | 86.00 | 84.90 | 85.60 | 85.60 | -0.70% | 913 |
| Oct 7, 2026 | 86.20 | 86.50 | 85.65 | 86.20 | 86.20 | -0.23% | 1,485 |
| Oct 6, 2026 | 86.60 | 86.70 | 86.10 | 86.40 | 86.40 | 0.93% | 1,455 |
| Oct 5, 2026 | 85.10 | 85.60 | 85.10 | 85.60 | 85.60 | -0.12% | 239 |
| Oct 2, 2026 | 85.50 | 85.70 | 85.00 | 85.70 | 85.70 | -0.46% | 184 |
| Sep 30, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.92% | 20 |
| Sep 29, 2026 | 86.10 | 86.90 | 86.10 | 86.90 | 86.90 | 1.28% | 216 |
| Sep 28, 2026 | 87.10 | 87.10 | 85.80 | 85.80 | 85.80 | 0.12% | 69,054 |
| Sep 25, 2026 | 86.10 | 86.10 | 85.70 | 85.70 | 85.70 | -0.35% | 611 |
| Sep 24, 2026 | 85.80 | 86.00 | 85.80 | 86.00 | 86.00 | -1.04% | 274 |
| Sep 23, 2026 | 87.90 | 87.90 | 86.90 | 86.90 | 86.90 | -1.36% | 1,193 |
| Sep 22, 2026 | 87.80 | 88.10 | 87.80 | 88.10 | 88.10 | 0.34% | 123 |
| Sep 21, 2026 | 88.70 | 88.80 | 87.80 | 87.80 | 87.80 | -1.01% | 4,340 |
| Sep 18, 2026 | 88.15 | 88.70 | 88.15 | 88.70 | 88.70 | -0.34% | 5,647 |
| Sep 17, 2026 | 88.45 | 89.30 | 88.45 | 89.00 | 89.00 | 2.77% | 13,297 |
| Sep 16, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 3.40% | 250 |
| Sep 15, 2026 | 83.20 | 83.75 | 83.20 | 83.75 | 83.75 | 0.42% | 478 |
| Sep 14, 2026 | 84.50 | 84.60 | 83.40 | 83.40 | 83.40 | -2.34% | 1,628 |
| Sep 11, 2026 | 86.10 | 86.10 | 85.40 | 85.40 | 85.40 | -1.16% | 1,413 |
| Sep 10, 2026 | 88.50 | 88.50 | 86.00 | 86.40 | 86.40 | -1.37% | 1,930 |
| Sep 9, 2026 | 87.80 | 88.00 | 87.60 | 87.60 | 87.60 | -1.35% | 174 |
| Sep 8, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.78% | 112 |
| Sep 7, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.47% | 146 |
| Sep 3, 2026 | 87.50 | 88.20 | 87.50 | 88.20 | 88.20 | 3.16% | 275 |
| Sep 2, 2026 | 84.80 | 85.50 | 83.90 | 85.50 | 85.50 | 0.47% | 2,517 |
| Sep 1, 2026 | 84.80 | 85.10 | 84.70 | 85.10 | 85.10 | -1.73% | 216 |
| Aug 31, 2026 | 87.80 | 87.90 | 86.60 | 86.60 | 86.60 | -1.93% | 1,603 |
| Aug 28, 2026 | 89.40 | 89.40 | 88.30 | 88.30 | 88.30 | 2.50% | 5,219 |
| Aug 27, 2026 | 86.00 | 88.70 | 86.00 | 87.60 | 86.15 | 1.74% | 26,287 |