H100 Group AB (publ) (NGM:H100)
Sweden · Delayed Price · Currency is SEK 1.465
+0.035 (2.45%)
At close: Mar 20, 2026
H100 Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.45% | 529,841 |
| Mar 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | 556,692 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.10% | 209,743 |
| Mar 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 288,160 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.36% | 578,954 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 6.51% | 1,180,398 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 819,983 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | 832,820 |
| Mar 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 552,053 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 841,869 |
| Mar 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | 808,767 |
| Mar 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 1,318,598 |
| Mar 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.36% | 3,110,266 |
| Mar 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 14.68% | - |
| Mar 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.16% | 804,517 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 13.11% | 2,408,027 |
| Feb 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 567,217 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,160,663 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.88% | 1,435,337 |
| Feb 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.56% | 908,002 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -5.59% | 420,330 |
| Feb 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.78% | 188,668 |
| Feb 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.93% | 351,379 |
| Feb 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 275,963 |
| Feb 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.48% | 186,957 |
| Feb 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.90% | 323,467 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.04% | 332,092 |
| Feb 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -11.64% | 654,033 |
| Feb 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 226,815 |
| Feb 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | 361,817 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 15.48% | 1,269,932 |
| 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 |