H100 Group AB (publ) (NGM:H100)
Sweden · Delayed Price · Currency is SEK 1.260
-0.125 (-9.03%)
At close: Feb 5, 2026
H100 Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -9.03% | 1,780,649 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.05% | 990,848 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | 543,033 |
| Feb 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.35% | 850,222 |
| Jan 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.93% | 266,615 |
| Jan 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -9.58% | 1,067,015 |
| Jan 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 710,520 |
| Jan 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 202,490 |
| Jan 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -7.79% | 698,055 |
| Jan 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.70% | 858,289 |
| Jan 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | 337,623 |
| Jan 21, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | 238,711 |
| Jan 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 407,664 |
| Jan 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -9.01% | 1,275,644 |
| Jan 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.13% | 842,899 |
| Jan 15, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | 541,500 |
| Jan 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.28% | 573,408 |
| Jan 13, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 3.52% | 395,954 |
| Jan 12, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -2.58% | 984,591 |
| Jan 9, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 6.39% | 518,831 |
| Jan 8, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.39% | 686,745 |
| Jan 7, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 5.37% | 3,109,825 |
| Jan 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 5.94% | 537,115 |
| Jan 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | 114,502 |
| Dec 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 7.98% | 497,115 |
| Dec 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.10% | 363,654 |
| Dec 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.94% | 276,092 |
| Dec 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 5.54% | 317,652 |
| Dec 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.14% | 359,591 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.58% | 1,151,109 |
| Dec 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | 296,374 |
| Dec 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -6.67% | 611,191 |
| Dec 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 396,604 |
| Dec 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.54% | 383,039 |
| Dec 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.28% | 154,603 |
| Dec 10, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 954,153 |
| Dec 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | 302,203 |
| Dec 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 305,223 |
| Dec 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 134,857 |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 225,905 |
| Dec 3, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.08% | 420,167 |
| Dec 2, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 9.37% | 635,557 |
| Dec 1, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -7.05% | 242,013 |
| Nov 28, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -8.02% | 453,518 |
| Nov 27, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 8.26% | 869,881 |
| Nov 26, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -6.56% | 292,295 |
| Nov 25, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 32.14% | 2,099,420 |
| Nov 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 7.99% | 824,447 |
| Nov 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -12.74% | 5,196,747 |
| Nov 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 381,162 |