Systemair AB (publ) (LON:0HDK)
London · Delayed Price · Currency is GBP · Price in SEK 85.70
-0.30 (-0.35%)
Sep 25, 2026, 4:24 PM GMT
LON:0HDK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 86.10 | 86.10 | 85.70 | 85.70 | - | -0.35% | 596 |
| 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 |
| Aug 26, 2026 | 84.20 | 86.20 | 83.90 | 86.10 | 84.67 | 1.41% | 6,222 |
| Aug 25, 2026 | 84.15 | 84.90 | 84.15 | 84.90 | 83.49 | 0.47% | 13,430 |
| Aug 21, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 83.10 | 2.05% | 28,622 |
| Aug 20, 2026 | 83.80 | 83.80 | 82.80 | 82.80 | 81.43 | 0.24% | 1,937 |
| Aug 19, 2026 | 81.20 | 82.60 | 81.20 | 82.60 | 81.23 | 3.12% | 1,454 |
| Aug 18, 2026 | 80.10 | 80.20 | 80.00 | 80.10 | 78.77 | -0.12% | 408 |
| Aug 17, 2026 | 81.00 | 81.00 | 80.00 | 80.20 | 78.87 | -1.35% | 432 |
| Aug 14, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 79.95 | -0.37% | 1,294 |
| Aug 13, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 80.25 | -0.61% | 82 |
| Aug 12, 2026 | 82.30 | 82.30 | 82.10 | 82.10 | 80.74 | -1.20% | 128 |
| Aug 11, 2026 | 84.40 | 84.40 | 83.10 | 83.10 | 81.72 | -0.95% | 1,316 |
| Aug 10, 2026 | 86.00 | 86.00 | 83.80 | 83.90 | 82.51 | -2.10% | 355 |
| Aug 7, 2026 | 85.60 | 85.75 | 85.60 | 85.70 | 84.28 | - | 109 |
| Aug 6, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 84.28 | 1.06% | 295 |
| Aug 5, 2026 | 84.50 | 84.80 | 84.50 | 84.80 | 83.40 | 1.19% | 2 |
| Aug 4, 2026 | 83.70 | 84.00 | 83.60 | 83.80 | 82.41 | 0.60% | 2,440 |
| Aug 3, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 81.92 | -0.06% | - |
| Jul 30, 2026 | 83.10 | 83.35 | 83.10 | 83.35 | 81.97 | 1.40% | 1,067 |
| Jul 29, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 80.84 | -1.20% | 315 |
| Jul 28, 2026 | 82.90 | 83.40 | 82.70 | 83.20 | 81.82 | -0.36% | 424 |
| Jul 27, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.12 | -0.60% | 9 |
| Jul 24, 2026 | 83.90 | 84.10 | 83.80 | 84.00 | 82.61 | 2.94% | 935 |
| Jul 23, 2026 | 82.80 | 82.80 | 81.40 | 81.60 | 80.25 | -1.09% | 3,374 |
| Jul 22, 2026 | 80.70 | 82.50 | 80.70 | 82.50 | 81.13 | 3.25% | 358 |
| Jul 21, 2026 | 79.80 | 79.90 | 79.75 | 79.90 | 78.58 | -0.37% | 3,932 |
| Jul 20, 2026 | 81.50 | 81.50 | 80.20 | 80.20 | 78.87 | -1.35% | 5,870 |
| Jul 17, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 79.95 | -1.39% | 11 |
| Jul 16, 2026 | 82.60 | 82.60 | 82.45 | 82.45 | 81.09 | 3.26% | 7,281 |
| Jul 14, 2026 | 79.70 | 79.85 | 79.70 | 79.85 | 78.53 | -0.19% | 2 |