H100 Group AB (publ) (NGM:H100)
Sweden · Delayed Price · Currency is SEK 2.770
-0.300 (-9.77%)
At close: Nov 14, 2025
H100 Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |