H100 Group AB (publ) (NGM:H100)
Sweden · Delayed Price · Currency is SEK 1.830
-0.075 (-3.94%)
At close: Dec 23, 2025
H100 Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | 950,844 |
| Oct 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -9.79% | 1,448,510 |
| Oct 27, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.12% | 580,874 |
| Oct 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.43% | 337,705 |
| Oct 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -6.78% | 206,560 |
| Oct 22, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -7.63% | 177,866 |
| Oct 21, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.94% | 296,528 |
| 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 |