Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Systemair Ord (0HDK) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 93.00 93.00 93.00 93.00 930
9th Jul 2025 (Wed) 92.00 92.00 92.00 92.00 1,019
8th Jul 2025 (Tue) 90.80 90.80 90.80 90.80 869
7th Jul 2025 (Mon) 90.40 90.40 90.40 90.40 164,002
4th Jul 2025 (Fri) 89.90 89.90 89.90 89.90 154
3rd Jul 2025 (Thu) 88.50 88.50 88.50 88.50 715
2nd Jul 2025 (Wed) 86.80 86.80 86.80 86.80 655
1st Jul 2025 (Tue) 86.75 86.75 86.75 86.75 1,595
30th Jun 2025 (Mon) 87.80 87.80 87.80 87.80 906
27th Jun 2025 (Fri) 87.30 87.30 87.30 87.30 1,160
26th Jun 2025 (Thu) 86.00 86.00 86.00 86.00 125
25th Jun 2025 (Wed) 85.70 85.70 85.70 85.70 605,418
24th Jun 2025 (Tue) 85.55 85.55 85.55 85.55 218
23rd Jun 2025 (Mon) 84.15 84.15 84.15 84.15 1,971
20th Jun 2025 (Fri) 85.55 85.55 85.55 85.55 0
19th Jun 2025 (Thu) 85.55 85.55 85.55 85.55 3,258
18th Jun 2025 (Wed) 85.90 85.90 85.90 85.90 2,643
17th Jun 2025 (Tue) 85.80 85.80 85.80 85.80 856
16th Jun 2025 (Mon) 85.70 85.70 85.70 85.70 613
13th Jun 2025 (Fri) 84.80 84.80 84.80 84.80 288
12th Jun 2025 (Thu) 90.05 90.05 90.05 90.05 0
11th Jun 2025 (Wed) 90.05 90.05 90.05 90.05 1,578
10th Jun 2025 (Tue) 88.20 88.20 88.20 88.20 2,313
9th Jun 2025 (Mon) 85.40 85.40 85.40 85.40 1,282
6th Jun 2025 (Fri) 86.75 86.75 86.75 86.75 0
5th Jun 2025 (Thu) 86.75 86.75 86.75 86.75 893
4th Jun 2025 (Wed) 88.40 88.40 88.40 88.40 1,887
3rd Jun 2025 (Tue) 87.15 87.15 87.15 87.15 1,903
2nd Jun 2025 (Mon) 88.80 88.80 88.80 88.80 581
30th May 2025 (Fri) 89.60 89.60 89.60 89.60 361
29th May 2025 (Thu) 94.40 94.40 94.40 94.40 0
28th May 2025 (Wed) 94.40 94.40 94.40 94.40 1,431
27th May 2025 (Tue) 91.70 91.70 91.70 91.70 591
26th May 2025 (Mon) 92.90 92.90 92.90 92.90 2,309
23rd May 2025 (Fri) 88.45 88.45 88.45 88.45 1,001
22nd May 2025 (Thu) 89.10 89.10 89.10 89.10 333
21st May 2025 (Wed) 91.20 91.20 91.20 91.20 3,895
20th May 2025 (Tue) 92.00 92.00 92.00 92.00 2,895
19th May 2025 (Mon) 90.60 90.60 90.60 90.60 6,764
16th May 2025 (Fri) 89.40 89.40 89.40 89.40 90
15th May 2025 (Thu) 89.50 89.50 89.50 89.50 555
14th May 2025 (Wed) 89.90 89.90 89.90 89.90 310
13th May 2025 (Tue) 91.70 91.70 91.70 91.70 934
12th May 2025 (Mon) 91.00 91.00 91.00 91.00 308
FTSE 100 Latest
Value8,941.27
Change-34.39