H100 Group AB (publ) (NGM:H100)
Sweden · Delayed Price · Currency is SEK 3.190
-0.090 (-2.74%)
At close: Oct 17, 2025
H100 Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 12.85% | 294,978 |
| Oct 17, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.74% | 481,019 |
| Oct 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 477,660 |
| Oct 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.23% | 933,445 |
| Oct 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -11.66% | 2,538,123 |
| Oct 13, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -7.21% | 1,039,912 |
| Oct 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.15% | 852,898 |
| Oct 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 448,512 |
| Oct 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.35% | 433,161 |
| Oct 7, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -6.18% | 672,653 |
| Oct 6, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.67% | 1,201,762 |
| Oct 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.22% | 1,219,501 |
| Oct 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -9.28% | 1,775,732 |
| Oct 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.28% | 737,981 |
| Sep 30, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -3.59% | 358,867 |
| Sep 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | 884,606 |
| Sep 26, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -6.95% | 728,087 |
| Sep 25, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -4.78% | 649,950 |
| Sep 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -8.72% | 348,863 |
| Sep 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -3.56% | 229,169 |
| Sep 22, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.52% | 324,232 |
| Sep 19, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.59% | 499,098 |
| Sep 18, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.04% | 267,237 |
| Sep 17, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.83% | 488,207 |
| Sep 16, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.82% | 893,402 |
| Sep 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.45% | 1,019,766 |
| Sep 12, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 9.00% | 1,441,364 |
| Sep 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 664,926 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 13.28% | 1,247,360 |
| Sep 9, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -8.57% | 905,671 |
| Sep 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | 945,150 |
| Sep 5, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.76% | 793,905 |
| Sep 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -6.58% | 810,869 |
| Sep 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.62% | 787,894 |
| Sep 2, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -3.44% | 663,324 |
| Sep 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 341,541 |
| Aug 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -7.25% | 349,442 |
| Aug 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.54% | 274,354 |
| Aug 27, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.14% | 656,049 |
| Aug 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.05% | 651,608 |
| Aug 25, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -10.64% | 831,964 |
| Aug 22, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -7.55% | 1,839,312 |
| Aug 21, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.55% | 410,229 |
| Aug 20, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | 928,261 |
| Aug 19, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -9.03% | 536,541 |
| Aug 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.85% | 684,437 |
| Aug 15, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -6.01% | 789,684 |
| Aug 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -4.04% | 1,632,714 |
| Aug 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 30.33% | 2,682,252 |
| Aug 12, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.31% | 247,342 |