H100 Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	2.04	2.04	2.04	2.04	2.04	-6.85%	1,393,624
Nov 18, 2025	2.19	2.19	2.19	2.19	2.19	-5.60%	1,978,478
Nov 17, 2025	2.32	2.32	2.32	2.32	2.32	-16.25%	1,002,669
Nov 14, 2025	2.77	2.77	2.77	2.77	2.77	-9.77%	1,683,528
Nov 13, 2025	3.07	3.07	3.07	3.07	3.07	-	287,503
Nov 12, 2025	3.07	3.07	3.07	3.07	3.07	-2.54%	253,163
Nov 11, 2025	3.15	3.15	3.15	3.15	3.15	-2.78%	451,347
Nov 10, 2025	3.24	3.24	3.24	3.24	3.24	1.89%	784,405
Nov 7, 2025	3.18	3.18	3.18	3.18	3.18	0.95%	1,333,818
Nov 6, 2025	3.15	3.15	3.15	3.15	3.15	-12.26%	2,458,753
Nov 5, 2025	3.59	3.59	3.59	3.59	3.59	11.49%	1,117,230
Nov 4, 2025	3.22	3.22	3.22	3.22	3.22	11.81%	684,934
Nov 3, 2025	2.88	2.88	2.88	2.88	2.88	-1.03%	417,193
Oct 31, 2025	2.91	2.91	2.91	2.91	2.91	1.04%	178,861
Oct 30, 2025	2.88	2.88	2.88	2.88	2.88	-0.69%	319,452