Systemair AB (publ) (0HDK.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:08PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 72.30 | 72.70 | 72.30 | 72.50 | 72.50 | 636 |
| 18 Apr 2024 | 71.40 | 72.10 | 71.10 | 72.10 | 72.10 | 384 |
| 17 Apr 2024 | 71.90 | 71.90 | 71.20 | 71.20 | 71.20 | 703 |
| 16 Apr 2024 | 72.20 | 73.20 | 71.30 | 73.20 | 73.20 | 334 |
| 15 Apr 2024 | 73.30 | 74.29 | 73.00 | 74.29 | 74.29 | 2,152 |
| 12 Apr 2024 | 75.90 | 75.90 | 72.60 | 75.01 | 75.01 | 1,398 |
| 11 Apr 2024 | 74.10 | 75.90 | 74.10 | 74.69 | 74.69 | 1,051 |
| 10 Apr 2024 | 76.40 | 76.90 | 75.84 | 75.84 | 75.84 | 861 |
| 09 Apr 2024 | 76.31 | 77.50 | 75.30 | 77.50 | 77.50 | 914 |
| 08 Apr 2024 | 76.00 | 76.50 | 75.50 | 75.50 | 75.50 | 920 |
| 05 Apr 2024 | 74.96 | 75.50 | 74.90 | 75.34 | 75.34 | 689 |
| 04 Apr 2024 | 75.80 | 75.82 | 75.80 | 75.82 | 75.82 | 642 |
| 03 Apr 2024 | 75.80 | 75.80 | 74.00 | 74.00 | 74.00 | 4,488 |
| 02 Apr 2024 | 74.88 | 76.10 | 73.99 | 73.99 | 73.99 | 1,295 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 75.80 | 76.80 | 75.80 | 76.75 | 76.75 | 1,785 |
| 26 Mar 2024 | 72.50 | 74.70 | 72.20 | 72.20 | 72.20 | 1,921 |
| 25 Mar 2024 | 72.00 | 73.23 | 72.00 | 72.76 | 72.76 | 930 |
| 22 Mar 2024 | 75.00 | 75.00 | 72.89 | 72.89 | 72.89 | 1,456 |
| 21 Mar 2024 | 74.20 | 75.10 | 74.20 | 75.08 | 75.08 | 1,158 |
| 20 Mar 2024 | 72.40 | 73.00 | 71.90 | 72.89 | 72.89 | 5,218 |
| 19 Mar 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 206 |
| 18 Mar 2024 | 73.80 | 74.40 | 73.59 | 73.60 | 73.60 | 1,946 |
| 15 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 88 |
| 14 Mar 2024 | 72.50 | 72.80 | 72.00 | 72.20 | 72.20 | 2,561 |
| 13 Mar 2024 | 71.00 | 72.20 | 70.60 | 72.20 | 72.20 | 884 |
| 12 Mar 2024 | 69.10 | 71.20 | 69.10 | 71.20 | 71.20 | 798 |
| 11 Mar 2024 | 68.70 | 68.90 | 68.70 | 68.90 | 68.90 | 247 |
| 08 Mar 2024 | 70.50 | 70.70 | 69.90 | 70.40 | 70.40 | 794 |
| 07 Mar 2024 | 68.50 | 70.50 | 68.31 | 68.31 | 68.31 | 2,127 |
| 06 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 780 |
| 05 Mar 2024 | 70.60 | 72.10 | 70.60 | 71.43 | 71.43 | 6,355 |
| 04 Mar 2024 | 80.40 | 80.40 | 79.30 | 79.54 | 79.54 | 1,577 |
| 01 Mar 2024 | 81.00 | 81.00 | 80.93 | 81.00 | 81.00 | 415 |
| 29 Feb 2024 | 80.60 | 81.10 | 80.60 | 80.80 | 80.80 | 1,054 |
| 28 Feb 2024 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 504 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 79.21 | 79.21 | 79.19 | 79.19 | 79.19 | 123 |
| 23 Feb 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 131 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 278 |
| 20 Feb 2024 | 76.80 | 77.15 | 76.80 | 76.98 | 76.98 | 374 |
| 19 Feb 2024 | 78.10 | 79.59 | 78.10 | 79.59 | 79.59 | 512 |
| 16 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 3 |
| 15 Feb 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1,557 |
| 14 Feb 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 157 |
| 13 Feb 2024 | 76.00 | 76.00 | 75.90 | 75.90 | 75.90 | 594 |
| 12 Feb 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 3 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 75.40 | 76.19 | 75.40 | 76.19 | 76.19 | 787 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 73.40 | 74.70 | 73.40 | 73.80 | 73.80 | 153 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 74.80 | 75.50 | 74.80 | 75.50 | 75.50 | 154 |
| 31 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 767 |
| 30 Jan 2024 | 75.30 | 75.40 | 74.80 | 74.80 | 74.80 | 1,306 |
| 29 Jan 2024 | 75.60 | 75.60 | 74.30 | 75.00 | 75.00 | 1,540 |
| 26 Jan 2024 | 73.60 | 75.10 | 73.60 | 75.00 | 75.00 | 1,037 |
| 25 Jan 2024 | 73.70 | 74.00 | 73.00 | 73.00 | 73.00 | 1,094 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 70.60 | 71.90 | 70.40 | 71.80 | 71.80 | 2,282 |
| 22 Jan 2024 | 71.90 | 71.90 | 70.61 | 70.61 | 70.61 | 415 |
| 19 Jan 2024 | 74.40 | 74.60 | 73.10 | 73.10 | 73.10 | 2,010 |
| 18 Jan 2024 | 75.70 | 76.50 | 75.10 | 75.10 | 75.10 | 1,669 |
| 17 Jan 2024 | 75.20 | 76.40 | 74.30 | 75.30 | 75.30 | 2,462 |
| 16 Jan 2024 | 76.90 | 77.40 | 76.30 | 76.76 | 76.76 | 1,049 |
| 15 Jan 2024 | 78.20 | 79.20 | 76.80 | 77.90 | 77.90 | 4,287 |
| 12 Jan 2024 | 79.50 | 79.60 | 79.00 | 79.29 | 79.29 | 1,520 |
| 11 Jan 2024 | 80.40 | 82.60 | 78.70 | 82.60 | 82.60 | 3,358 |
| 10 Jan 2024 | 82.00 | 82.19 | 80.40 | 80.40 | 80.40 | 1,687 |
| 09 Jan 2024 | 80.50 | 80.70 | 79.70 | 80.39 | 80.39 | 1,486 |
| 08 Jan 2024 | 78.90 | 80.40 | 77.90 | 79.88 | 79.88 | 4,723 |
| 05 Jan 2024 | 79.10 | 79.70 | 78.20 | 79.70 | 79.70 | 1,505 |
| 04 Jan 2024 | 79.40 | 80.30 | 77.50 | 79.59 | 79.59 | 2,786 |
| 03 Jan 2024 | 78.40 | 79.00 | 77.49 | 77.99 | 77.99 | 4,159 |
| 02 Jan 2024 | 78.00 | 78.70 | 78.00 | 78.48 | 78.48 | 6,616 |
| 29 Dec 2023 | 79.00 | 80.00 | 78.80 | 80.00 | 80.00 | 1,179 |
| 28 Dec 2023 | 79.30 | 79.70 | 78.50 | 78.50 | 78.50 | 1,320 |
| 27 Dec 2023 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 116 |
| 22 Dec 2023 | 77.70 | 78.60 | 77.60 | 77.62 | 77.62 | 2,246 |
| 21 Dec 2023 | 78.60 | 78.60 | 78.27 | 78.50 | 78.50 | 1,779 |
| 20 Dec 2023 | 79.50 | 80.40 | 79.50 | 79.60 | 79.60 | 981 |
| 19 Dec 2023 | 77.50 | 78.82 | 76.80 | 78.06 | 78.06 | 5,680 |
| 18 Dec 2023 | 75.50 | 77.30 | 74.82 | 74.82 | 74.82 | 2,104 |
| 15 Dec 2023 | 76.60 | 76.80 | 75.80 | 76.50 | 76.50 | 1,278 |
| 14 Dec 2023 | 75.40 | 77.00 | 74.90 | 74.90 | 74.90 | 2,271 |
| 13 Dec 2023 | 74.50 | 74.50 | 72.00 | 72.00 | 72.00 | 2,176 |
| 12 Dec 2023 | 76.50 | 77.60 | 74.40 | 74.77 | 74.77 | 9,514 |
| 11 Dec 2023 | 75.10 | 78.10 | 75.10 | 76.80 | 76.80 | 2,302 |
| 08 Dec 2023 | 76.30 | 76.40 | 76.10 | 76.10 | 76.10 | 1,107 |
| 07 Dec 2023 | 77.30 | 79.50 | 74.00 | 74.70 | 74.70 | 5,658 |
| 06 Dec 2023 | 72.20 | 74.10 | 72.20 | 74.10 | 74.10 | 450 |
| 05 Dec 2023 | 70.90 | 72.60 | 70.90 | 71.70 | 71.70 | 481 |
| 04 Dec 2023 | 69.70 | 70.60 | 69.70 | 70.60 | 70.60 | 945 |
| 01 Dec 2023 | 69.60 | 70.60 | 69.40 | 70.60 | 70.60 | 3,108 |
| 30 Nov 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 365 |
| 29 Nov 2023 | 69.90 | 70.30 | 69.80 | 69.80 | 69.80 | 913 |
| 28 Nov 2023 | 69.00 | 70.80 | 68.60 | 70.04 | 70.04 | 4,785 |
| 27 Nov 2023 | 71.60 | 71.70 | 69.30 | 71.70 | 71.70 | 4,328 |
| *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.