UK markets closed

Systemair AB (publ) (0HDK.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
76.75+4.55 (+6.30%)
At close: 05:47PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202475.8076.8075.8076.7576.751,785
26 Mar 202472.5074.7072.2072.2072.201,921
25 Mar 202472.0073.2372.0072.7672.76930
22 Mar 202475.0075.0072.8972.8972.891,456
21 Mar 202474.2075.1074.2075.0875.081,158
20 Mar 202472.4073.0071.9072.8972.895,218
19 Mar 202472.9072.9072.9072.9072.90206
18 Mar 202473.8074.4073.5973.6073.601,946
15 Mar 202471.8071.8071.8071.8071.8088
14 Mar 202472.5072.8072.0072.2072.202,561
13 Mar 202471.0072.2070.6072.2072.20884
12 Mar 202469.1071.2069.1071.2071.20798
11 Mar 202468.7068.9068.7068.9068.90247
08 Mar 202470.5070.7069.9070.4070.40794
07 Mar 202468.5070.5068.3168.3168.312,127
06 Mar 202468.3068.3068.3068.3068.30780
05 Mar 202470.6072.1070.6071.4371.436,355
04 Mar 202480.4080.4079.3079.5479.541,577
01 Mar 202481.0081.0080.9381.0081.00415
29 Feb 202480.6081.1080.6080.8080.801,054
28 Feb 202479.8080.0079.8080.0080.00504
27 Feb 2024------
26 Feb 202479.2179.2179.1979.1979.19123
23 Feb 202478.8578.8578.8578.8578.85131
22 Feb 2024------
21 Feb 202476.6076.6076.6076.6076.60278
20 Feb 202476.8077.1576.8076.9876.98374
19 Feb 202478.1079.5978.1079.5979.59512
16 Feb 202478.7078.7078.7078.7078.703
15 Feb 202477.6077.6077.6077.6077.601,557
14 Feb 202476.2076.2076.2076.2076.20157
13 Feb 202476.0076.0075.9075.9075.90594
12 Feb 202476.3076.3076.3076.3076.303
09 Feb 2024------
08 Feb 202475.4076.1975.4076.1976.19787
07 Feb 2024------
06 Feb 2024------
05 Feb 202473.4074.7073.4073.8073.80153
02 Feb 2024------
01 Feb 202474.8075.5074.8075.5075.50154
31 Jan 202474.8074.8074.8074.8074.80767
30 Jan 202475.3075.4074.8074.8074.801,306
29 Jan 202475.6075.6074.3075.0075.001,540
26 Jan 202473.6075.1073.6075.0075.001,037
25 Jan 202473.7074.0073.0073.0073.001,094
24 Jan 2024------
23 Jan 202470.6071.9070.4071.8071.802,282
22 Jan 202471.9071.9070.6170.6170.61415
19 Jan 202474.4074.6073.1073.1073.102,010
18 Jan 202475.7076.5075.1075.1075.101,669
17 Jan 202475.2076.4074.3075.3075.302,462
16 Jan 202476.9077.4076.3076.7676.761,049
15 Jan 202478.2079.2076.8077.9077.904,287
12 Jan 202479.5079.6079.0079.2979.291,520
11 Jan 202480.4082.6078.7082.6082.603,358
10 Jan 202482.0082.1980.4080.4080.401,687
09 Jan 202480.5080.7079.7080.3980.391,486
08 Jan 202478.9080.4077.9079.8879.884,723
05 Jan 202479.1079.7078.2079.7079.701,505
04 Jan 202479.4080.3077.5079.5979.592,786
03 Jan 202478.4079.0077.4977.9977.994,159
02 Jan 202478.0078.7078.0078.4878.486,616
29 Dec 202379.0080.0078.8080.0080.001,179
28 Dec 202379.3079.7078.5078.5078.501,320
27 Dec 202378.2178.2178.2178.2178.21116
22 Dec 202377.7078.6077.6077.6277.622,246
21 Dec 202378.6078.6078.2778.5078.501,779
20 Dec 202379.5080.4079.5079.6079.60981
19 Dec 202377.5078.8276.8078.0678.065,680
18 Dec 202375.5077.3074.8274.8274.822,104
15 Dec 202376.6076.8075.8076.5076.501,278
14 Dec 202375.4077.0074.9074.9074.902,271
13 Dec 202374.5074.5072.0072.0072.002,176
12 Dec 202376.5077.6074.4074.7774.779,514
11 Dec 202375.1078.1075.1076.8076.802,302
08 Dec 202376.3076.4076.1076.1076.101,107
07 Dec 202377.3079.5074.0074.7074.705,658
06 Dec 202372.2074.1072.2074.1074.10450
05 Dec 202370.9072.6070.9071.7071.70481
04 Dec 202369.7070.6069.7070.6070.60945
01 Dec 202369.6070.6069.4070.6070.603,108
30 Nov 202368.8068.8068.8068.8068.80365
29 Nov 202369.9070.3069.8069.8069.80913
28 Nov 202369.0070.8068.6070.0470.044,785
27 Nov 202371.6071.7069.3071.7071.704,328
24 Nov 202370.5071.1070.5071.1071.10326
23 Nov 202371.2071.3070.3070.4170.412,987
22 Nov 202369.8072.2069.8071.8671.86468
21 Nov 202372.3072.3069.5069.5069.502,824
20 Nov 202369.9073.2069.9071.5471.544,020
17 Nov 202369.8070.6069.5069.7069.701,423
16 Nov 202368.3068.8068.3068.4068.401,318
15 Nov 202369.1070.1068.8068.8068.801,389
14 Nov 202364.7068.5064.4068.4068.401,041
13 Nov 202364.2065.0064.2065.0065.003,736
10 Nov 202364.9065.9064.2065.2065.202,527
09 Nov 202363.9066.4063.9066.3066.302,217
08 Nov 202362.2064.4062.2064.1064.1021,638
07 Nov 202362.6062.6062.5062.5062.50318
06 Nov 202363.2063.2062.6762.6762.671,709
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...