Systemair AB (publ) (0HDK.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 01:03PM BST
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 293 |
| 07 Oct 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 296 |
| 04 Oct 2024 | 85.20 | 86.30 | 85.20 | 86.10 | 86.10 | 4,540 |
| 03 Oct 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 123 |
| 02 Oct 2024 | 88.80 | 88.80 | 87.10 | 87.10 | 87.10 | 712 |
| 01 Oct 2024 | 89.00 | 89.10 | 89.00 | 89.10 | 89.10 | 1,911 |
| 30 Sept 2024 | 90.40 | 90.40 | 89.50 | 90.00 | 90.00 | 8,503 |
| 27 Sept 2024 | 90.40 | 90.40 | 90.10 | 90.10 | 90.10 | 1,123 |
| 26 Sept 2024 | 89.70 | 89.70 | 89.50 | 89.50 | 89.50 | 245 |
| 25 Sept 2024 | 88.90 | 89.30 | 88.70 | 88.70 | 88.70 | 1,029 |
| 24 Sept 2024 | 87.70 | 87.70 | 87.20 | 87.20 | 87.20 | 327 |
| 23 Sept 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 308 |
| 20 Sept 2024 | 87.70 | 87.80 | 87.70 | 87.80 | 87.80 | 120 |
| 19 Sept 2024 | - | - | - | - | - | - |
| 18 Sept 2024 | 85.60 | 85.60 | 85.30 | 85.30 | 85.30 | 900 |
| 17 Sept 2024 | - | - | - | - | - | - |
| 16 Sept 2024 | - | - | - | - | - | - |
| 13 Sept 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 123 |
| 12 Sept 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 56 |
| 11 Sept 2024 | 83.40 | 83.40 | 83.20 | 83.20 | 83.20 | 275 |
| 10 Sept 2024 | 83.60 | 83.60 | 82.90 | 83.10 | 83.10 | 557 |
| 09 Sept 2024 | 83.40 | 83.40 | 82.20 | 82.20 | 82.20 | 1,322 |
| 06 Sept 2024 | - | - | - | - | - | - |
| 05 Sept 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 76 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 79.10 | 80.40 | 79.10 | 80.40 | 80.40 | 298 |
| 02 Sept 2024 | 78.10 | 79.60 | 78.00 | 79.60 | 79.60 | 675 |
| 30 Aug 2024 | 80.10 | 80.10 | 80.00 | 80.00 | 80.00 | 4,206 |
| 30 Aug 2024 | 1.2 Dividend | |||||
| 29 Aug 2024 | 81.00 | 81.00 | 78.80 | 79.10 | 77.90 | 803 |
| 28 Aug 2024 | - | - | - | - | - | - |
| 27 Aug 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 75.54 | 99 |
| 23 Aug 2024 | 75.40 | 76.70 | 75.40 | 76.70 | 75.54 | 810 |
| 22 Aug 2024 | 73.40 | 73.80 | 73.30 | 73.30 | 72.19 | 575 |
| 21 Aug 2024 | 72.80 | 73.10 | 72.80 | 72.90 | 71.79 | 119 |
| 20 Aug 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.10 | 91 |
| 19 Aug 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.30 | 136 |
| 16 Aug 2024 | - | - | - | - | - | - |
| 15 Aug 2024 | 74.00 | 74.00 | 73.70 | 73.70 | 72.58 | 262 |
| 14 Aug 2024 | - | - | - | - | - | - |
| 13 Aug 2024 | 74.20 | 74.40 | 74.20 | 74.40 | 73.27 | 205 |
| 12 Aug 2024 | 75.30 | 75.30 | 74.80 | 74.80 | 73.67 | 246 |
| 09 Aug 2024 | - | - | - | - | - | - |
| 08 Aug 2024 | 74.00 | 74.00 | 73.80 | 73.80 | 72.68 | 114 |
| 07 Aug 2024 | 75.10 | 75.10 | 74.90 | 74.90 | 73.76 | 404 |
| 06 Aug 2024 | 74.00 | 74.20 | 72.90 | 74.20 | 73.07 | 1,134 |
| 05 Aug 2024 | 72.50 | 74.20 | 72.30 | 74.10 | 72.98 | 578 |
| 02 Aug 2024 | 78.00 | 78.00 | 75.90 | 76.30 | 75.14 | 962 |
| 01 Aug 2024 | 79.90 | 80.30 | 79.90 | 80.30 | 79.08 | 515 |
| 31 July 2024 | - | - | - | - | - | - |
| 30 July 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.18 | 194 |
| 29 July 2024 | 81.50 | 82.00 | 81.30 | 81.30 | 80.07 | 822 |
| 26 July 2024 | 79.70 | 80.70 | 79.70 | 80.70 | 79.48 | 360 |
| 25 July 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.11 | 830 |
| 24 July 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.26 | 173 |
| 23 July 2024 | 82.30 | 82.30 | 82.00 | 82.00 | 80.76 | 279 |
| 22 July 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.17 | 370 |
| 19 July 2024 | - | - | - | - | - | - |
| 18 July 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.28 | 120 |
| 17 July 2024 | 81.00 | 81.00 | 80.60 | 80.80 | 79.57 | 403 |
| 16 July 2024 | - | - | - | - | - | - |
| 15 July 2024 | 82.80 | 82.80 | 82.10 | 82.10 | 80.85 | 101 |
| 12 July 2024 | 81.50 | 84.50 | 81.50 | 84.30 | 83.02 | 549 |
| 11 July 2024 | 78.50 | 79.70 | 78.50 | 79.70 | 78.49 | 297 |
| 10 July 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.20 | 340 |
| 09 July 2024 | 79.10 | 80.60 | 79.10 | 80.60 | 79.38 | 949 |
| 08 July 2024 | 79.00 | 79.00 | 78.30 | 78.30 | 77.11 | 655 |
| 05 July 2024 | 77.90 | 77.90 | 77.60 | 77.70 | 76.52 | 808 |
| 04 July 2024 | 77.60 | 77.60 | 77.20 | 77.20 | 76.03 | 431 |
| 03 July 2024 | 77.40 | 77.80 | 77.30 | 77.50 | 76.32 | 536 |
| 02 July 2024 | 76.90 | 77.00 | 76.90 | 77.00 | 75.83 | 189 |
| 01 July 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 76.92 | 107 |
| 28 June 2024 | 79.50 | 79.50 | 78.70 | 78.70 | 77.51 | 1,387 |
| 27 June 2024 | 80.60 | 80.60 | 79.90 | 79.90 | 78.69 | 521 |
| 26 June 2024 | 80.70 | 81.10 | 80.70 | 81.10 | 79.87 | 180 |
| 25 June 2024 | 82.70 | 82.70 | 81.80 | 81.80 | 80.56 | 339 |
| 24 June 2024 | 82.00 | 82.90 | 82.00 | 82.90 | 81.64 | 579 |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 81.10 | 82.50 | 81.10 | 82.50 | 81.25 | 915 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 78.88 | 200 |
| 14 June 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.00 | 133 |
| 13 June 2024 | 79.60 | 79.80 | 79.60 | 79.80 | 78.59 | 106 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | 78.60 | 79.70 | 78.60 | 79.70 | 78.49 | 1,219 |
| 10 June 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 76.23 | 138 |
| 07 June 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 77.51 | 110 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 79.70 | 79.80 | 79.30 | 79.80 | 78.59 | 1,486 |
| 04 June 2024 | 82.70 | 82.70 | 80.30 | 80.30 | 79.08 | 279 |
| 03 June 2024 | 78.80 | 78.80 | 75.70 | 75.70 | 74.55 | 4,307 |
| 31 May 2024 | 78.20 | 78.20 | 77.70 | 78.10 | 76.92 | 1,936 |
| 30 May 2024 | 77.20 | 77.50 | 77.20 | 77.50 | 76.32 | 77 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 79.90 | 79.90 | 79.30 | 79.30 | 78.10 | 79 |
| 24 May 2024 | 79.50 | 79.70 | 79.30 | 79.70 | 78.49 | 658 |
| 23 May 2024 | 78.80 | 79.90 | 78.80 | 79.90 | 78.69 | 401 |
| 22 May 2024 | 79.40 | 79.40 | 79.00 | 79.00 | 77.80 | 608 |
| 21 May 2024 | 78.70 | 79.00 | 76.30 | 79.00 | 77.80 | 996 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.