Systemair AB (publ) (0HDK.L) LSE
Currency In SEK
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0HDK.L Historical Return
If you invested 1000 kr in Systemair AB (publ) (0HDK.L) since IPO date, it would be worth 2,734.11 kr as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 1,004.27 kr, while 1000 kr invested 1 year ago would be worth 876.23 kr. This corresponds to total returns of 173.41%, 0.43%, -12.38%, respectively, with annualized returns of 10.73%, 0.09%, -12.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0HDK.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 80 | 80 | 80 | 80 | 80 | 60 |
| July 09, 2026 | 79.9 | 79.8 | 79.8 | 79.9 | 79.25 | 4,015 |
| July 08, 2026 | 78.9 | 78.5 | 78.5 | 79.2 | 78.45 | 10,210 |
| July 07, 2026 | 81 | 79.95 | 79.95 | 81 | 79.95 | 1,074 |
| July 06, 2026 | 83.2 | 82.45 | 82.45 | 83.2 | 82.45 | 281 |
| July 03, 2026 | 84.1 | 83.5 | 83.5 | 84.35 | 83.5 | 8,442 |
| July 02, 2026 | 82.55 | 83.9 | 83.9 | 84.3 | 82.55 | 23,625 |
| July 01, 2026 | 80.1 | 80.7 | 80.7 | 81 | 79.9 | 629 |
| June 30, 2026 | 80.9 | 82.7 | 82.7 | 82.7 | 80.9 | 1,959 |
| June 29, 2026 | 78.3 | 79.3 | 79.3 | 80 | 78 | 78,720 |
| June 26, 2026 | 79.7 | 77.8 | 77.8 | 79.7 | 77.6 | 60,148 |
| June 25, 2026 | 79.6 | 79.7 | 79.7 | 80.2 | 79.2 | 45,906 |
| June 24, 2026 | 80.5 | 79.3 | 79.3 | 80.5 | 79.3 | 432 |
| June 23, 2026 | 82.2 | 81.5 | 81.5 | 82.2 | 81.5 | 1,813 |
| June 22, 2026 | 80.6 | 82 | 82 | 82 | 80.6 | 15,000 |
| June 18, 2026 | 80 | 82.4 | 82.4 | 82.4 | 80 | 52,310 |
| June 17, 2026 | 82 | 81.4 | 81.4 | 82 | 81.3 | 813 |
| June 16, 2026 | 82.8 | 84.6 | 84.6 | 85.2 | 82.05 | 5,043 |
| June 15, 2026 | 84.3 | 83.2 | 83.2 | 84.3 | 83.1 | 3,187 |
| June 12, 2026 | 82.3 | 83.4 | 83.4 | 83.4 | 82.3 | 912 |
| June 11, 2026 | 81.9 | 80.95 | 80.95 | 82.4 | 80.95 | 58,158 |
| June 10, 2026 | 82.6 | 80.1 | 80.1 | 82.6 | 80.1 | 61,751 |
| June 09, 2026 | 74.7 | 74.6 | 74.6 | 75.15 | 74.2 | 34,454 |
| June 08, 2026 | 74.4 | 75.2 | 75.2 | 75.5 | 74.4 | 35,840 |
| June 05, 2026 | 75.8 | 76 | 76 | 77.5 | 75.8 | 25,361 |
| June 04, 2026 | 74.9 | 74.9 | 74.9 | 74.9 | 74.9 | 252 |
| June 03, 2026 | 73.5 | 73.7 | 73.7 | 73.7 | 73.15 | 1,653 |
| June 02, 2026 | 75.1 | 74.7 | 74.7 | 75.1 | 74.5 | 99 |
| June 01, 2026 | 74.8 | 73.2 | 73.2 | 74.8 | 73.2 | 3,709 |
| May 29, 2026 | 76.75 | 76 | 76 | 76.75 | 76 | 6 |
| May 28, 2026 | 77.2 | 76.65 | 76.65 | 77.2 | 76.65 | 227 |
| May 27, 2026 | 78.4 | 77.5 | 77.5 | 78.5 | 77.5 | 101,330 |
| May 26, 2026 | 78.3 | 77.6 | 77.6 | 78.3 | 77.6 | 9,071 |
| May 22, 2026 | 76.9 | 77.4 | 77.4 | 77.4 | 76.7 | 286 |
| May 21, 2026 | 76.1 | 76.5 | 76.5 | 76.8 | 76.1 | 18,591 |
| May 20, 2026 | 75.8 | 77.1 | 77.1 | 77.3 | 75.7 | 234 |
| May 19, 2026 | 74.65 | 74.8 | 74.8 | 76.1 | 74.65 | 56 |
| May 18, 2026 | 74.2 | 74.1 | 74.1 | 74.5 | 74.1 | 2,783 |
| May 15, 2026 | 76.1 | 76.5 | 76.5 | 76.5 | 76.1 | 2,635 |
| May 13, 2026 | 75.1 | 75.1 | 75.1 | 75.1 | 75.1 | 6 |
| May 11, 2026 | 75.1 | 74.5 | 74.5 | 75.5 | 73.1 | 2,059 |
| May 08, 2026 | 72.4 | 71.9 | 71.9 | 72.4 | 71.9 | 2,182 |
| May 07, 2026 | 73.8 | 73.8 | 73.8 | 73.8 | 73.8 | 6,867 |
| May 06, 2026 | 72.2 | 73.2 | 73.2 | 73.2 | 72.2 | 9,899 |
| May 05, 2026 | 70.85 | 71.2 | 71.2 | 71.4 | 70.85 | 8,469 |
| April 30, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 15,788 |
| April 29, 2026 | 71.6 | 71.6 | 71.6 | 71.6 | 71.6 | 2 |
| April 28, 2026 | 71.8 | 71.6 | 71.6 | 71.85 | 71.4 | 502 |
| April 27, 2026 | 72.7 | 71.6 | 71.6 | 72.8 | 71.6 | 2,051 |
| April 24, 2026 | 73.9 | 73.3 | 73.3 | 74 | 73.2 | 910 |
| April 23, 2026 | 74.1 | 74.1 | 74.1 | 74.1 | 74.1 | 778 |
| April 22, 2026 | 75.25 | 73.7 | 73.7 | 75.25 | 73.6 | 2,121 |
| April 21, 2026 | 75.3 | 75.4 | 75.4 | 75.4 | 75.3 | 201 |
| April 20, 2026 | 76.5 | 76.35 | 76.35 | 76.9 | 76.2 | 6,474 |
| April 16, 2026 | 76.25 | 76.8 | 76.8 | 76.8 | 76.1 | 3,985 |
| April 15, 2026 | 77.2 | 77 | 77 | 77.2 | 76.9 | 9,167 |
| April 14, 2026 | 76.7 | 76.9 | 76.9 | 76.9 | 76.5 | 52,603 |
| April 13, 2026 | 75.4 | 75.5 | 75.5 | 75.8 | 75.2 | 2,863 |
| April 10, 2026 | 75 | 75.95 | 75.95 | 75.95 | 75 | 227 |
| April 09, 2026 | 74.1 | 74.4 | 74.4 | 74.4 | 74.1 | 230 |
AD
